Get the Stockscreener App
325.92
1.60%
5.14
Pre-market:
325.92
Vanguard Consumer Discretionary Etf Stock (VCR) Price History
The historical daily chart and data for Vanguard Consumer Discretionary Etf stock (VCR), show that the latest closing stock price as of April 25, 2025, is $325.92.
- Vanguard Consumer Discretionary Etf all-time high stock price is $402.25, occurred on December 17, 2024.
- The lowest Vanguard Consumer Discretionary Etf stock price recorded was $100.00 on August 24, 2015. Since then, Vanguard Consumer Discretionary Etf's stock price has risen over 225.92% to $325.92 now.
- The 52-week high stock price for VCR is $402.25, representing a 23.42% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for VCR is $284.84, indicating a -12.60% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Vanguard Consumer Discretionary Etf (VCR) stock in the beginning of 2024 was $348.34. The stock closed the year at $219.02, a loss of over -37.12% for the year.
The table below shows more information about VCR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 25, 2025 | $326.0 | $320.0 | $6.01 | 34,285.0 | +1.60% |
| Apr 24, 2025 | $320.8 | $314.1 | $6.63 | 41,189.0 | +2.00% |
| Apr 23, 2025 | $322.0 | $313.8 | $8.24 | 91,886.0 | +2.36% |
| Apr 22, 2025 | $310.3 | $301.4 | $8.89 | 66,269.0 | +3.20% |
| Apr 21, 2025 | $301.8 | $294.0 | $7.80 | 155,508.0 | -2.75% |
| Apr 17, 2025 | $307.8 | $303.5 | $4.34 | 74,024.0 | +0.69% |
| Apr 16, 2025 | $310.4 | $299.9 | $10.52 | 76,249.0 | -2.41% |
| Apr 15, 2025 | $314.8 | $309.7 | $5.13 | 78,313.0 | -0.72% |
| Apr 14, 2025 | $317.8 | $309.8 | $8.03 | 138,879.0 | +0.53% |
| Apr 11, 2025 | $312.8 | $303.5 | $9.29 | 190,791.0 | +0.66% |
| Apr 10, 2025 | $314.1 | $300.7 | $13.33 | 115,014.0 | -3.96% |
| Apr 09, 2025 | $323.7 | $289.4 | $34.25 | 259,207.0 | +11.18% |
| Apr 08, 2025 | $310.6 | $286.6 | $24.07 | 173,417.0 | -2.43% |
| Apr 07, 2025 | $312.0 | $285.1 | $26.89 | 878,848.0 | -1.02% |
| Apr 04, 2025 | $310.4 | $297.1 | $13.36 | 361,752.0 | -4.17% |
| Apr 03, 2025 | $321.1 | $312.5 | $8.54 | 134,720.0 | -6.55% |
| Apr 02, 2025 | $337.4 | $323.0 | $14.41 | 50,006.0 | +2.05% |
| Apr 01, 2025 | $331.8 | $323.6 | $8.22 | 57,866.0 | +1.09% |
| Mar 31, 2025 | $326.3 | $316.4 | $9.90 | 80,115.0 | -0.19% |
Vanguard Consumer Discretionary Etf Stock (VCR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Consumer Discretionary Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VCR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Consumer Discretionary Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Consumer Discretionary Etf Stock (VCR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $337.4 | $285.1 | $52.26 | 3,012,508.0 | +0.13% |
| Mar, 2025 | $361.9 | $316.4 | $45.51 | 1,759,070.0 | -9.24% |
| Feb, 2025 | $390.2 | $351.0 | $39.18 | 1,571,127.0 | -8.15% |
| Jan, 2025 | $396.7 | $366.0 | $30.64 | 1,157,603.0 | +4.03% |
Vanguard Consumer Discretionary Etf Stock (VCR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $402.2 | $376.0 | $26.23 | 1,119,426.0 | +0.76% |
| Nov, 2024 | $377.1 | $337.0 | $40.05 | 988,461.0 | +12.93% |
| Oct, 2024 | $343.3 | $326.9 | $16.38 | 921,722.0 | -2.17% |
| Sep, 2024 | $343.6 | $311.1 | $32.54 | 841,514.0 | +6.22% |
| Aug, 2024 | $323.4 | $284.8 | $38.58 | 1,357,747.0 | -0.52% |
| Jul, 2024 | $332.2 | $308.7 | $23.53 | 1,152,183.0 | +3.17% |
| Jun, 2024 | $316.0 | $302.7 | $13.31 | 1,149,871.0 | +2.57% |
| May, 2024 | $311.9 | $298.1 | $13.83 | 823,983.0 | +1.20% |
| Apr, 2024 | $318.5 | $290.8 | $27.68 | 1,243,813.0 | -5.30% |
| Mar, 2024 | $319.4 | $306.0 | $13.40 | 788,957.0 | +0.63% |
| Feb, 2024 | $316.6 | $293.0 | $23.65 | 943,679.0 | +8.04% |
| Jan, 2024 | $303.3 | $291.4 | $11.88 | 2,360,583.0 | -4.04% |
Vanguard Consumer Discretionary Etf Stock (VCR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $309.7 | $283.3 | $26.37 | 1,202,373.0 | +7.02% |
| Nov, 2023 | $289.2 | $255.1 | $34.11 | 1,716,542.0 | +11.43% |
| Oct, 2023 | $273.0 | $247.5 | $25.52 | 2,518,802.0 | -5.20% |
| Sep, 2023 | $292.6 | $263.3 | $29.37 | 1,186,358.0 | -6.12% |
| Aug, 2023 | $294.4 | $271.5 | $22.84 | 1,779,806.0 | -2.01% |
| Jul, 2023 | $297.4 | $279.7 | $17.70 | 2,324,374.0 | +3.40% |
| Jun, 2023 | $283.9 | $251.6 | $32.27 | 1,293,797.0 | +11.83% |
| May, 2023 | $258.2 | $244.1 | $14.15 | 1,080,864.0 | +1.04% |
| Apr, 2023 | $252.0 | $241.8 | $10.24 | 1,084,929.0 | -0.75% |
| Mar, 2023 | $252.8 | $230.2 | $22.61 | 1,432,864.0 | +2.09% |
| Feb, 2023 | $268.3 | $243.0 | $25.29 | 1,745,403.0 | -2.19% |
| Jan, 2023 | $253.1 | $215.5 | $37.57 | 2,177,462.0 | +15.48% |
0.20%
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):