MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VCR — Vanguard Consumer Discretionary ETF
NYSE ArcaVanguard Consumer Discretionary ETF
$374.23
+0.63(+0.17%)
- O
- 371.78
- H
- 374.51
- L
- 371.39
- V
- 50.59K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$374.23
Period Return+14.72%
Period High$414.28
Period Low$317.05
Avg Daily Volume51.4K
Total Trading Days365
VCR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $371.78 | $374.51 | $371.39 | $374.23 | +$0.63 | +0.17% | 50,591 | $373.27 | $371.39 $374.51 |
| Oct 7, 2026 | $372.40 | $374.00 | $370.92 | $373.60 | $-1.43 | -0.38% | 46,883 | $372.97 | $370.92 $374.00 |
| Oct 6, 2026 | $372.83 | $375.37 | $372.23 | $375.03 | +$3.79 | +1.02% | 58,948 | $374.38 | $372.23 $375.37 |
| Oct 5, 2026 | $368.85 | $372.71 | $368.10 | $371.24 | +$1.94 | +0.53% | 68,345 | $370.90 | $368.10 $372.71 |
| Oct 2, 2026 | $369.19 | $371.39 | $368.12 | $369.30 | +$4.08 | +1.12% | 72,961 | $369.76 | $368.12 $371.39 |
| Oct 1, 2026 | $365.98 | $366.72 | $362.10 | $365.22 | +$0.54 | +0.15% | 80,592 | $364.41 | $362.10 $366.72 |
| Sep 30, 2026 | $366.30 | $367.51 | $364.37 | $364.68 | $-0.90 | -0.25% | 35,757 | $365.59 | $364.37 $367.51 |
| Sep 29, 2026 | $366.84 | $366.87 | $364.11 | $365.58 | +$0.13 | +0.04% | 77,402 | $365.42 | $364.11 $366.87 |
| Sep 28, 2026 | $367.83 | $368.67 | $365.14 | $365.45 | $-5.49 | -1.48% | 81,997 | $366.56 | $365.14 $368.67 |
| Sep 25, 2026 | $371.62 | $371.89 | $367.56 | $370.94 | +$0.99 | +0.27% | 69,059 | $370.27 | $367.56 $371.89 |
| Sep 24, 2026 | $369.76 | $371.73 | $367.42 | $369.95 | $-1.33 | -0.36% | 52,606 | $369.95 | $367.42 $371.73 |
| Sep 23, 2026 | $375.46 | $375.83 | $370.69 | $371.28 | $-6.56 | -1.74% | 40,465 | $372.33 | $370.69 $375.83 |
| Sep 22, 2026 | $379.14 | $380.75 | $376.27 | $377.84 | +$1.19 | +0.32% | 39,141 | $378.44 | $376.27 $380.75 |
| Sep 21, 2026 | $375.30 | $378.18 | $373.46 | $376.65 | +$4.69 | +1.26% | 33,242 | $376.14 | $373.46 $378.18 |
| Sep 18, 2026 | $374.03 | $374.47 | $371.38 | $371.96 | $-1.76 | -0.47% | 52,903 | $372.31 | $371.38 $374.47 |
| Sep 17, 2026 | $376.41 | $377.25 | $373.72 | $373.72 | +$3.46 | +0.93% | 41,763 | $375.11 | $373.72 $377.25 |
| Sep 16, 2026 | $373.16 | $374.92 | $368.40 | $370.26 | $-2.10 | -0.56% | 51,180 | $371.88 | $368.40 $374.92 |
| Sep 15, 2026 | $378.58 | $378.63 | $371.62 | $372.36 | $-7.02 | -1.85% | 79,114 | $374.00 | $371.62 $378.63 |
| Sep 14, 2026 | $378.05 | $381.01 | $377.04 | $379.38 | $-0.83 | -0.22% | 46,879 | $379.67 | $377.04 $381.01 |
| Sep 11, 2026 | $379.47 | $381.11 | $378.83 | $380.21 | +$3.91 | +1.04% | 38,673 | $380.11 | $378.83 $381.11 |
| Sep 10, 2026 | $375.20 | $378.20 | $373.67 | $376.30 | $-2.44 | -0.64% | 49,605 | $376.68 | $373.67 $378.20 |
| Sep 9, 2026 | $381.39 | $381.39 | $378.25 | $378.74 | $-5.30 | -1.38% | 44,657 | $379.59 | $378.25 $381.39 |
| Sep 8, 2026 | $386.39 | $386.45 | $383.55 | $384.04 | $-3.30 | -0.85% | 59,663 | $384.76 | $383.55 $386.45 |
| Sep 4, 2026 | $387.35 | $388.85 | $385.95 | $387.34 | $-3.70 | -0.95% | 32,617 | $387.23 | $385.95 $388.85 |
| Sep 3, 2026 | $389.56 | $393.00 | $389.37 | $391.04 | +$4.98 | +1.29% | 64,305 | $390.81 | $389.37 $393.00 |
| Sep 2, 2026 | $385.72 | $387.00 | $384.09 | $386.06 | +$1.57 | +0.41% | 30,943 | $385.95 | $384.09 $387.00 |
| Sep 1, 2026 | $387.50 | $388.35 | $383.65 | $384.49 | $-6.90 | -1.76% | 68,700 | $385.16 | $383.65 $388.35 |
| Aug 31, 2026 | $391.56 | $393.25 | $390.52 | $391.39 | $-2.42 | -0.61% | 33,756 | $391.74 | $390.52 $393.25 |
| Aug 28, 2026 | $392.45 | $395.16 | $392.18 | $393.81 | +$3.96 | +1.02% | 31,304 | $393.25 | $392.18 $395.16 |
| Aug 27, 2026 | $392.08 | $392.30 | $389.74 | $389.85 | $-4.19 | -1.06% | 32,889 | $390.90 | $389.74 $392.30 |