VCR: Vanguard Consumer Discretionary ETF

As of Friday, May 17th, 2024

$ 309.35

+0.82 +0.27%

Open: 308.51
High: 309.35
Low: 308.11
Volume: 34,172
Previous Close on Thursday, May 16th, 2024

$ 308.53

-2.80 -0.90%

Open: 310.69
High: 311.08
Low: 308.53
Volume: 70,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 308.51 309.35 308.11 309.35 34,172 +0.82 +0.27
2024-05-16 310.69 311.08 308.53 308.53 70,989 -2.80 -0.90
2024-05-15 311.94 311.94 309.32 311.33 69,382 +0.44 +0.14
2024-05-14 309.27 311.21 309.26 310.89 31,815 +2.00 +0.65
2024-05-13 310.08 311.46 308.14 308.89 33,045 +0.14 +0.05
2024-05-10 310.42 310.90 308.10 308.75 24,583 -1.36 -0.44
2024-05-09 307.63 310.51 307.14 310.11 28,563 +2.40 +0.78
2024-05-08 305.91 307.71 305.36 307.71 24,107 -0.89 -0.29
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 311.94
On 2024-05-15		 308.11
On 2024-05-17		 0.60 0.19 311.94
On 2024-05-15		 308.11
On 2024-05-17		 -1.23 309.80
10D 311.94
On 2024-05-15		 305.36
On 2024-05-08		 2.60 0.85 310.81
On 2024-05-07		 305.36
On 2024-05-08		 -1.75 309.45
20D 311.94
On 2024-05-15		 291.23
On 2024-04-22		 17.32 5.93 308.39
On 2024-04-29		 298.11
On 2024-05-01		 -3.33 305.36
WTD 311.94
On 2024-05-15		 308.11
On 2024-05-17		 0.60 0.19 311.94
On 2024-05-15		 308.11
On 2024-05-17		 -1.23 309.80
MTD 311.94
On 2024-05-15		 298.11
On 2024-05-01		 8.45 2.81 305.44
On 2024-05-01		 299.81
On 2024-05-02		 -1.84 308.10
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BF_B

Brown-Forman Corporation

48.47 -0.22 -0.45 1,194,253
UMPQ

Umpqua Holdings Corporation

17.66 0.00 0.00
AAL

American Airlines Group Inc.

14.73 -0.06 -0.41 18,446,029
XBI

SPDR S&P Biotech ETF

91.18 -1.41 -1.52 7,392,450
VCR

Vanguard Consumer Discretionary ETF

309.35 +0.82 +0.27 34,172