Vanguard Consumer Discretion ETF (VCR)

Historical Prices For Vanguard Consumer Discretion ETF (VCR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	388.48	394.11	388.44	393.94	46,715	393.94
10/22/2025	393.47	393.50	389.45	391.33	25,601	391.33
10/21/2025	389.90	396.00	389.90	394.83	25,660	394.83
10/20/2025	388.21	390.03	388.05	389.78	31,663	389.78
10/17/2025	382.75	386.91	382.75	386.32	18,830	386.32
10/16/2025	387.78	388.44	381.18	384.02	33,725	384.02
10/15/2025	389.12	391.40	385.03	387.65	22,626	387.65
10/14/2025	380.42	388.89	380.10	387.20	32,771	387.20
10/13/2025	381.29	386.37	381.29	385.92	50,894	385.92
10/10/2025	388.68	390.00	376.54	376.54	36,990	376.54
10/09/2025	389.90	389.90	386.36	389.07	27,448	389.07
10/08/2025	390.44	391.75	387.60	390.94	35,804	390.94
10/07/2025	394.64	394.64	388.94	388.99	34,159	388.99
10/06/2025	396.39	396.72	393.24	395.96	30,337	395.96
10/03/2025	397.77	398.25	392.31	394.12	45,521	394.12
10/02/2025	400.14	400.14	395.85	396.25	37,364	396.25
10/01/2025	394.69	399.75	394.69	398.60	33,997	398.60
9/30/2025	398.33	398.33	393.16	396.15	26,353	396.15
9/29/2025	399.54	399.54	397.16	399.30	19,820	399.30
9/26/2025	393.36	397.40	392.05	397.26	60,056	397.26
9/25/2025	394.42	394.42	390.25	391.59	47,210	391.59
9/24/2025	396.34	398.37	395.67	397.28	24,782	397.28
9/23/2025	400.18	401.14	395.31	395.60	85,627	394.91
9/22/2025	400.25	402.00	399.02	399.34	41,316	398.65
9/19/2025	401.43	402.54	400.30	400.30	28,591	399.61
9/18/2025	402.72	402.93	399.88	400.13	32,123	399.44
9/17/2025	400.95	404.00	397.71	400.68	36,979	399.98
9/16/2025	400.07	401.94	399.17	401.35	40,857	400.65
9/15/2025	401.56	401.87	397.46	399.17	36,323	398.48
9/12/2025	394.14	396.22	394.14	395.69	39,610	395.00
9/11/2025	388.75	395.15	388.75	394.93	37,153	394.24
9/10/2025	392.60	392.60	386.38	387.49	31,912	386.82
9/09/2025	392.98	392.98	390.16	392.33	27,759	391.65
9/08/2025	393.91	393.91	391.39	393.28	30,329	392.60
9/05/2025	393.70	396.12	390.36	392.20	36,768	391.52
9/04/2025	386.45	391.69	386.45	391.69	35,888	391.01
9/03/2025	382.73	385.90	382.73	384.02	21,223	383.35
9/02/2025	380.07	382.80	379.93	382.61	47,948	381.95
8/29/2025	389.63	389.94	384.97	385.86	31,850	385.19
8/28/2025	390.26	390.82	388.00	390.03	50,736	389.35
8/27/2025	388.65	390.49	388.65	389.50	31,230	388.82
8/26/2025	386.63	388.93	386.63	388.84	28,494	388.17
8/25/2025	386.30	388.35	385.84	387.25	30,232	386.58
8/22/2025	377.27	388.23	377.27	388.08	49,586	387.41
8/21/2025	375.74	376.77	373.75	375.92	27,569	375.27
8/20/2025	381.85	381.85	375.46	377.79	33,829	377.13
8/19/2025	383.18	385.63	381.14	381.87	30,820	381.21
8/18/2025	380.78	383.26	380.78	382.66	46,500	382.00
8/15/2025	383.69	384.17	380.44	381.29	30,980	380.63
8/14/2025	380.31	382.51	379.72	382.00	35,267	381.34
8/13/2025	377.86	383.01	377.63	382.67	47,083	382.00
8/12/2025	374.54	377.07	373.45	376.91	63,131	376.25
8/11/2025	371.52	373.73	371.29	371.78	28,903	371.13
8/08/2025	371.98	372.51	370.78	371.15	32,075	370.50
8/07/2025	372.31	374.37	368.67	371.51	35,152	370.87
8/06/2025	365.18	371.17	365.18	371.09	54,962	370.45
8/05/2025	364.26	366.07	363.03	364.24	29,119	363.61
8/04/2025	362.94	364.12	361.25	363.63	50,812	363.00
8/01/2025	360.99	361.85	357.76	359.61	54,732	358.99
7/31/2025	373.77	374.22	369.07	369.56	31,403	368.92
7/30/2025	374.58	374.75	369.81	371.66	24,055	371.01
7/29/2025	377.40	377.40	373.26	373.93	26,475	373.28
7/28/2025	376.33	378.48	375.37	377.03	30,478	376.38
7/25/2025	373.48	375.22	372.70	375.01	39,289	374.36
7/24/2025	373.66	375.30	371.45	371.96	59,808	371.31