VCR: Vanguard Consumer Discretionary ETF

As of Thursday, December 8th, 2022

$ 236.35

+2.63 +1.13%

Open: 234.72
High: 237.20
Low: 233.53
Volume: 58,483
Previous Close on Wednesday, December 7th, 2022

$ 233.72

-1.24 -0.53%

Open: 233.20
High: 236.04
Low: 232.89
Volume: 86,022
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 234.72 237.20 233.53 236.35 58,483 +2.63 +1.13
2022-12-07 233.20 236.04 232.89 233.72 86,022 -1.24 -0.53
2022-12-06 238.41 238.77 233.00 234.96 60,263 -3.98 -1.67
2022-12-05 243.23 243.23 238.30 238.94 99,266 -7.03 -2.86
2022-12-02 242.89 246.69 242.89 245.97 51,203 -0.52 -0.21
2022-12-01 247.23 248.21 244.54 246.49 123,838 +0.01 +0.00
2022-11-30 238.74 246.48 237.07 246.48 71,226 +8.08 +3.39
2022-11-29 239.56 240.10 237.73 238.40 62,504 -0.78 -0.32

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 246.69
On 2022-12-02
232.89
On 2022-12-07
-10.14 -4.11 246.69
On 2022-12-02
232.89
On 2022-12-07
-5.60 237.99
10D 248.21
On 2022-12-01
232.89
On 2022-12-07
-4.57 -1.90 248.21
On 2022-12-01
232.89
On 2022-12-07
-6.17 240.17
20D 248.21
On 2022-12-01
232.30
On 2022-11-10
14.29 6.44 248.21
On 2022-12-01
232.89
On 2022-12-07
-6.17 240.00
WTD 243.23
On 2022-12-05
232.89
On 2022-12-07
-9.62 -3.91 243.23
On 2022-12-05
232.89
On 2022-12-07
-4.25 235.99
MTD 248.21
On 2022-12-01
232.89
On 2022-12-07
-10.13 -4.11 248.21
On 2022-12-01
232.89
On 2022-12-07
-6.17 239.41
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75