VCR: Vanguard Consumer Discretionary ETF

As of Friday, June 5th, 2026

$ 383.54

-7.73 -1.98%

Open: 391.28
High: 393.44
Low: 382.29
Volume: 5,673
Previous Close on Thursday, June 4th, 2026

$ 391.27

+1.17 +0.30%

Open: 392.89
High: 394.67
Low: 390.58
Volume: 50,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 391.28 393.44 382.29 383.54 5,673 -7.73 -1.98
2026-06-04 392.89 394.67 390.58 391.27 50,033 +1.17 +0.30
2026-06-03 390.01 392.62 388.27 390.10 50,969 -3.07 -0.78
2026-06-02 392.91 395.02 390.33 393.17 53,628 -1.34 -0.34
2026-06-01 397.97 397.97 393.35 394.51 4,927 -7.19 -1.79
2026-05-29 403.86 405.28 401.54 401.70 64,421 -3.64 -0.90
2026-05-28 402.08 405.88 400.29 405.34 52,584 +1.79 +0.44
2026-05-27 399.79 405.09 399.79 403.55 67,353 +6.93 +1.75
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 397.97
On 2026-06-01		 382.29
On 2026-06-05		 -18.16 -4.52 397.97
On 2026-06-01		 382.29
On 2026-06-05		 -3.94 390.52
10D 405.88
On 2026-05-28		 382.29
On 2026-06-05		 -9.32 -2.37 405.88
On 2026-05-28		 382.29
On 2026-06-05		 -5.81 395.46
20D 405.88
On 2026-05-28		 377.64
On 2026-05-19		 -14.05 -3.53 405.88
On 2026-05-28		 382.29
On 2026-06-05		 -5.81 392.68
WTD 397.97
On 2026-06-01		 382.29
On 2026-06-05		 -18.16 -4.52 397.97
On 2026-06-01		 382.29
On 2026-06-05		 -3.94 390.52
MTD 397.97
On 2026-06-01		 382.29
On 2026-06-05		 -18.16 -4.52 397.97
On 2026-06-01		 382.29
On 2026-06-05		 -3.94 390.52
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
EZU

iShares MSCI EMU ETF

67.63 -1.68 -2.42 1,078,402
SCHG

Schwab U.S. Large-Cap Growth ETF

33.75 -1.04 -2.99 13,466,814
HYD

VanEck Vectors High-Yield Municipal Index ETF

51.24 -0.12 -0.23 708,569
AGCO

AGCO Corporation

116.41 -3.46 -2.89 797,781
VCR

Vanguard Consumer Discretionary ETF

383.54 -7.73 -1.98 5,673