VCR: Vanguard Consumer Discretionary ETF

As of Thursday, May 8th, 2025

$ 334.74

+5.03 +1.53%

Open: 333.12
High: 338.15
Low: 331.95
Volume: 34,337
Previous Close on Wednesday, May 7th, 2025

$ 329.71

+3.09 +0.95%

Open: 327.82
High: 331.49
Low: 327.09
Volume: 51,176

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 333.12 338.15 331.95 334.74 34,337 +5.03 +1.53
2025-05-07 327.82 331.49 327.09 329.71 51,176 +3.09 +0.95
2025-05-06 326.11 329.00 325.42 326.62 52,143 -2.87 -0.87
2025-05-05 330.28 331.62 328.98 329.49 57,911 -3.51 -1.05
2025-05-02 331.33 334.92 329.57 333.00 59,314 +5.49 +1.68
2025-05-01 327.84 331.72 327.51 327.51 46,827 +1.92 +0.59
2025-04-30 320.76 326.02 317.05 325.59 33,580 -2.76 -0.84
2025-04-29 324.15 328.71 323.77 328.35 90,206 +2.15 +0.66
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 338.15
On 2025-05-08		 325.42
On 2025-05-06		 7.23 2.21 334.92
On 2025-05-02		 325.42
On 2025-05-06		 -2.84 330.71
10D 338.15
On 2025-05-08		 317.05
On 2025-04-30		 13.96 4.35 329.75
On 2025-04-28		 317.05
On 2025-04-30		 -3.85 328.71
20D 338.15
On 2025-05-08		 294.01
On 2025-04-21		 11.85 3.67 317.81
On 2025-04-14		 294.01
On 2025-04-21		 -7.49 319.26
WTD 338.15
On 2025-05-08		 325.42
On 2025-05-06		 1.74 0.52 331.62
On 2025-05-05		 325.42
On 2025-05-06		 -1.87 330.14
MTD 338.15
On 2025-05-08		 325.42
On 2025-05-06		 9.15 2.81 334.92
On 2025-05-02		 325.42
On 2025-05-06		 -2.84 330.18
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DGRO

iShares Core Dividend Growth ETF

60.66 +0.23 +0.38 2,059,250
VEU

Vanguard FTSE All-World ex-US ETF

63.05 -0.15 -0.24 3,331,647
VCR

Vanguard Consumer Discretionary ETF

334.74 +5.03 +1.53 34,337