VCR: Vanguard Consumer Discretionary ETF

As of Friday, September 12th, 2025

$ 395.69

+0.76 +0.19%

Open: 394.14
High: 396.22
Low: 394.14
Volume: 39,596
Previous Close on Thursday, September 11th, 2025

$ 394.93

+7.44 +1.92%

Open: 388.75
High: 395.15
Low: 388.75
Volume: 37,140

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 394.14 396.22 394.14 395.69 39,596 +0.76 +0.19
2025-09-11 388.75 395.15 388.75 394.93 37,140 +7.44 +1.92
2025-09-10 392.60 392.60 386.38 387.49 31,910 -4.84 -1.23
2025-09-09 392.98 392.98 390.16 392.33 27,758 -0.95 -0.24
2025-09-08 393.91 393.91 391.39 393.28 30,328 +1.08 +0.28
2025-09-05 393.70 396.12 390.36 392.20 36,766 +0.51 +0.13
2025-09-04 386.45 391.69 386.45 391.69 35,807 +7.67 +2.00
2025-09-03 382.73 385.90 382.73 384.02 21,142 +1.41 +0.37
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 396.22
On 2025-09-12		 386.38
On 2025-09-10		 3.49 0.89 393.91
On 2025-09-08		 386.38
On 2025-09-10		 -1.91 392.74
10D 396.22
On 2025-09-12		 379.93
On 2025-09-02		 5.66 1.45 389.94
On 2025-08-29		 379.93
On 2025-09-02		 -2.57 390.01
20D 396.22
On 2025-09-12		 373.75
On 2025-08-21		 13.69 3.58 385.63
On 2025-08-19		 373.75
On 2025-08-21		 -3.08 387.17
WTD 396.22
On 2025-09-12		 386.38
On 2025-09-10		 3.49 0.89 393.91
On 2025-09-08		 386.38
On 2025-09-10		 -1.91 392.74
MTD 396.22
On 2025-09-12		 379.93
On 2025-09-02		 9.83 2.55 396.12
On 2025-09-05		 386.38
On 2025-09-10		 -2.46 390.47
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
VOX

Vanguard Communication Services ETF

188.05 +0.49 +0.26 246,318
UVXY

ProShares Ultra VIX Short-Term Futures

10.71 -0.05 -0.46 13,210,690
OMI

Owens & Minor Inc.

5.34 -0.13 -2.38 1,467,335
ERX

Direxion Daily Energy Bull 3X ETF

55.05 -0.68 -1.22 136,292
VCR

Vanguard Consumer Discretionary ETF

395.69 +0.76 +0.19 39,596