VCR: Vanguard Consumer Discretionary ETF

As of Friday, November 14th, 2025

$ 379.75

-2.27 -0.59%

Open: 376.68
High: 383.15
Low: 376.04
Volume: 36,477
Previous Close on Thursday, November 13th, 2025

$ 382.02

-10.10 -2.58%

Open: 390.02
High: 391.05
Low: 381.43
Volume: 31,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 376.68 383.15 376.04 379.75 36,477 -2.27 -0.59
2025-11-13 390.02 391.05 381.43 382.02 31,052 -10.10 -2.58
2025-11-12 396.00 396.07 391.68 392.12 19,156 -2.66 -0.67
2025-11-11 393.25 394.92 392.67 394.78 16,527 +0.89 +0.23
2025-11-10 392.72 394.48 391.44 393.89 35,144 +5.01 +1.29
2025-11-07 386.57 389.77 383.27 388.88 27,310 +1.15 +0.30
2025-11-06 395.70 395.78 385.75 387.73 35,183 -9.69 -2.44
2025-11-05 394.46 398.18 391.31 397.42 31,412 +4.79 +1.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 396.07
On 2025-11-12		 376.04
On 2025-11-14		 -9.13 -2.35 396.07
On 2025-11-12		 376.04
On 2025-11-14		 -5.06 388.51
10D 400.32
On 2025-11-03		 376.04
On 2025-11-14		 -15.61 -3.95 400.32
On 2025-11-03		 376.04
On 2025-11-14		 -6.07 390.86
20D 401.32
On 2025-10-28		 376.04
On 2025-11-14		 -6.57 -1.70 401.32
On 2025-10-28		 376.04
On 2025-11-14		 -6.30 392.19
WTD 396.07
On 2025-11-12		 376.04
On 2025-11-14		 -9.13 -2.35 396.07
On 2025-11-12		 376.04
On 2025-11-14		 -5.06 388.51
MTD 400.32
On 2025-11-03		 376.04
On 2025-11-14		 -15.61 -3.95 400.32
On 2025-11-03		 376.04
On 2025-11-14		 -6.07 390.86
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
VCR

Vanguard Consumer Discretionary ETF

379.75 -2.27 -0.59 36,477