VCR: Vanguard Consumer Discretionary ETF

As of Friday, December 12th, 2025

$ 398.95

+0.62 +0.16%

Open: 399.33
High: 402.10
Low: 396.74
Volume: 24,241
Previous Close on Thursday, December 11th, 2025

$ 398.33

+1.66 +0.42%

Open: 396.24
High: 399.00
Low: 396.24
Volume: 24,168

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 399.33 402.10 396.74 398.95 24,241 +0.62 +0.16
2025-12-11 396.24 399.00 396.24 398.33 24,168 +1.66 +0.42
2025-12-10 390.92 398.47 390.92 396.67 26,769 +5.84 +1.49
2025-12-09 388.70 392.36 388.70 390.83 24,546 +0.69 +0.18
2025-12-08 394.23 394.23 389.65 390.14 55,885 -4.88 -1.24
2025-12-05 394.33 397.32 394.33 395.02 35,391 +1.32 +0.34
2025-12-04 395.80 395.96 391.84 393.70 31,166 -1.66 -0.42
2025-12-03 391.04 396.10 390.61 395.36 28,632 +4.48 +1.15
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 402.10
On 2025-12-12		 388.70
On 2025-12-09		 3.93 0.99 394.23
On 2025-12-08		 388.70
On 2025-12-09		 -1.40 394.98
10D 402.10
On 2025-12-12		 388.70
On 2025-12-09		 8.24 2.11 397.32
On 2025-12-05		 388.70
On 2025-12-09		 -2.17 394.09
20D 402.10
On 2025-12-12		 362.71
On 2025-11-20		 16.93 4.43 383.15
On 2025-11-14		 362.71
On 2025-11-20		 -5.33 385.48
WTD 402.10
On 2025-12-12		 388.70
On 2025-12-09		 3.93 0.99 394.23
On 2025-12-08		 388.70
On 2025-12-09		 -1.40 394.98
MTD 402.10
On 2025-12-12		 388.70
On 2025-12-09		 8.24 2.11 397.32
On 2025-12-05		 388.70
On 2025-12-09		 -2.17 394.09
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VCR

Vanguard Consumer Discretionary ETF

398.95 +0.62 +0.16 24,241