VCR: Vanguard Consumer Discretionary ETF

As of Monday, April 15th, 2024

$ 299.54

-5.26 -1.73%

Open: 306.77
High: 306.77
Low: 299.29
Volume: 129,866
Previous Close on Friday, April 12th, 2024

$ 304.80

-4.79 -1.55%

Open: 307.46
High: 307.77
Low: 303.85
Volume: 39,357
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 306.77 306.77 299.29 299.54 129,866 -5.26 -1.73
2024-04-12 307.46 307.77 303.85 304.80 39,357 -4.79 -1.55
2024-04-11 308.68 310.84 306.37 309.59 38,716 +2.02 +0.66
2024-04-10 307.81 308.98 306.40 307.57 74,911 -5.36 -1.71
2024-04-09 312.94 312.94 310.30 312.93 36,047 +1.23 +0.39
2024-04-08 311.56 312.53 310.95 311.70 24,201 +2.42 +0.78
2024-04-05 308.06 310.91 308.06 309.28 63,826 +2.26 +0.74
2024-04-04 313.63 314.21 307.02 307.02 27,488 -3.95 -1.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 312.94
On 2024-04-09
299.29
On 2024-04-15
-12.16 -3.90 312.94
On 2024-04-09
299.29
On 2024-04-15
-4.36 306.89
10D 314.21
On 2024-04-04
299.29
On 2024-04-15
-16.18 -5.12 314.21
On 2024-04-04
299.29
On 2024-04-15
-4.75 308.41
20D 319.44
On 2024-03-21
299.29
On 2024-04-15
-7.11 -2.32 319.44
On 2024-03-21
299.29
On 2024-04-15
-6.31 311.61
WTD 306.77
On 2024-04-15
299.29
On 2024-04-15
-5.26 -1.73 -- -- -- 299.54
MTD 318.49
On 2024-04-01
299.29
On 2024-04-15
-18.19 -5.72 318.49
On 2024-04-01
299.29
On 2024-04-15
-6.03 309.07
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70