VCR: Vanguard Consumer Discretionary ETF

As of Tuesday, October 28th, 2025

$ 398.67

+0.19 +0.05%

Open: 398.32
High: 401.32
Low: 397.97
Volume: 24,812
Previous Close on Monday, October 27th, 2025

$ 398.48

+5.42 +1.38%

Open: 397.05
High: 399.94
Low: 397.05
Volume: 34,005

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 398.32 401.32 397.97 398.67 24,812 +0.19 +0.05
2025-10-27 397.05 399.94 397.05 398.48 34,005 +5.42 +1.38
2025-10-24 395.83 396.00 392.97 393.06 24,556 -0.88 -0.22
2025-10-23 388.48 394.11 388.44 393.94 46,714 +2.61 +0.67
2025-10-22 393.47 393.50 389.45 391.33 25,572 -3.50 -0.89
2025-10-21 389.90 396.00 389.90 394.83 25,658 +5.05 +1.30
2025-10-20 388.21 390.03 388.05 389.78 31,431 +3.46 +0.90
2025-10-17 382.75 386.91 382.75 386.32 18,829 +2.30 +0.60
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 401.32
On 2025-10-28		 388.44
On 2025-10-23		 3.84 0.97 393.50
On 2025-10-22		 393.50
On 2025-10-22		 0.00 395.10
10D 401.32
On 2025-10-28		 381.18
On 2025-10-16		 11.47 2.96 391.41
On 2025-10-15		 381.18
On 2025-10-16		 -2.61 391.81
20D 401.32
On 2025-10-28		 376.54
On 2025-10-10		 2.52 0.64 400.14
On 2025-10-02		 376.54
On 2025-10-10		 -5.90 391.08
WTD 401.32
On 2025-10-28		 397.05
On 2025-10-27		 5.61 1.43 399.94
On 2025-10-27		 399.94
On 2025-10-27		 0.00 398.58
MTD 401.32
On 2025-10-28		 376.54
On 2025-10-10		 2.52 0.64 400.14
On 2025-10-02		 376.54
On 2025-10-10		 -5.90 391.08
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
OMI

Owens & Minor Inc.

5.28 -0.20 -3.65 1,110,270
MDYV

SPDR S&P 400 Mid Cap Value ETF

83.39 -0.71 -0.84 87,507
OMF

OneMain Holdings Inc.

57.87 -0.36 -0.62 1,481,171
ERX

Direxion Daily Energy Bull 3X ETF

53.62 -1.10 -2.01 199,663
VCR

Vanguard Consumer Discretionary ETF

398.67 +0.19 +0.05 24,812