VCR: Vanguard Consumer Discretionary ETF

As of Friday, December 26th, 2025

$ 402.50

-1.30 -0.32%

Open: 403.45
High: 404.34
Low: 401.99
Volume: 21,581
Previous Close on Wednesday, December 24th, 2025

$ 403.80

+1.27 +0.32%

Open: 402.77
High: 404.27
Low: 401.82
Volume: 20,743

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 403.45 404.34 401.99 402.50 21,581 -1.30 -0.32
2025-12-24 402.77 404.27 401.82 403.80 20,743 +1.27 +0.32
2025-12-23 403.00 403.83 401.67 402.53 38,818 -1.00 -0.25
2025-12-22 403.77 404.99 402.99 403.53 53,669 +1.91 +0.48
2025-12-19 403.05 403.05 401.21 401.62 39,941 -0.91 -0.23
2025-12-18 402.04 406.67 401.95 402.53 31,567 +5.65 +1.42
2025-12-17 401.49 403.73 396.78 396.88 35,097 -4.74 -1.18
2025-12-16 400.72 402.44 398.97 401.62 32,018 +0.59 +0.15
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 404.99
On 2025-12-22		 401.21
On 2025-12-19		 -0.03 -0.01 404.99
On 2025-12-22		 401.67
On 2025-12-23		 -0.82 402.80
10D 406.67
On 2025-12-18		 396.74
On 2025-12-12		 4.17 1.05 403.94
On 2025-12-15		 396.78
On 2025-12-17		 -1.77 401.50
20D 406.67
On 2025-12-18		 388.70
On 2025-12-09		 14.40 3.71 397.32
On 2025-12-05		 388.70
On 2025-12-09		 -2.17 397.38
WTD 404.99
On 2025-12-22		 401.67
On 2025-12-23		 0.88 0.22 404.99
On 2025-12-22		 401.67
On 2025-12-23		 -0.82 403.09
MTD 406.67
On 2025-12-18		 388.70
On 2025-12-09		 11.79 3.02 397.32
On 2025-12-05		 388.70
On 2025-12-09		 -2.17 397.73
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,673
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,201
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,463
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,802
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
VCR

Vanguard Consumer Discretionary ETF

402.50 -1.30 -0.32 21,581