VCR: Vanguard Consumer Discretionary ETF

As of Friday, January 17th, 2025

$ 385.01

+5.23 +1.38%

Open: 385.54
High: 387.59
Low: 384.94
Volume: 69,481
Previous Close on Thursday, January 16th, 2025

$ 379.78

-2.35 -0.61%

Open: 382.12
High: 382.12
Low: 378.79
Volume: 68,898

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 385.54 387.59 384.94 385.01 69,480 +5.23 +1.38
2025-01-16 382.12 382.12 378.79 379.78 68,898 -2.35 -0.61
2025-01-15 380.89 382.87 379.01 382.13 160,637 +10.05 +2.70
2025-01-14 376.57 378.13 371.04 372.08 63,240 -0.18 -0.05
2025-01-13 367.79 372.56 366.03 372.26 77,785 +1.31 +0.35
2025-01-10 372.18 373.59 368.11 370.95 66,803 -3.41 -0.91
2025-01-08 373.67 375.13 371.15 374.36 35,650 +0.53 +0.14
2025-01-07 381.67 382.00 372.54 373.83 39,869 -7.68 -2.01
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 387.59
On 2025-01-17		 366.03
On 2025-01-13		 14.06 3.79 382.87
On 2025-01-15		 378.79
On 2025-01-16		 -1.07 378.25
10D 387.59
On 2025-01-17		 366.03
On 2025-01-13		 13.38 3.60 384.23
On 2025-01-06		 366.03
On 2025-01-13		 -4.74 377.17
20D 401.47
On 2024-12-18		 366.03
On 2025-01-13		 -16.36 -4.08 401.47
On 2024-12-18		 366.03
On 2025-01-13		 -8.83 379.76
WTD 387.59
On 2025-01-17		 366.03
On 2025-01-13		 14.06 3.79 382.87
On 2025-01-15		 378.79
On 2025-01-16		 -1.07 378.25
MTD 387.59
On 2025-01-17		 366.03
On 2025-01-13		 9.63 2.57 384.23
On 2025-01-06		 366.03
On 2025-01-13		 -4.74 376.67
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
VCR

Vanguard Consumer Discretionary ETF

385.01 +5.23 +1.38 69,481