Vanguard Consumer Discretion ETF (VCR)

Historical Prices For Vanguard Consumer Discretion ETF (VCR)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	393.70	396.12	390.36	392.20	36,768	392.20
9/04/2025	386.45	391.69	386.45	391.69	35,888	391.69
9/03/2025	382.73	385.90	382.73	384.02	21,223	384.02
9/02/2025	380.07	382.80	379.93	382.61	47,948	382.61
8/29/2025	389.63	389.94	384.97	385.86	31,850	385.86
8/28/2025	390.26	390.82	388.00	390.03	50,736	390.03
8/27/2025	388.65	390.49	388.65	389.50	31,230	389.50
8/26/2025	386.63	388.93	386.63	388.84	28,494	388.84
8/25/2025	386.30	388.35	385.84	387.25	30,232	387.25
8/22/2025	377.27	388.23	377.27	388.08	49,586	388.08
8/21/2025	375.74	376.77	373.75	375.92	27,569	375.92
8/20/2025	381.85	381.85	375.46	377.79	33,829	377.79
8/19/2025	383.18	385.63	381.14	381.87	30,820	381.87
8/18/2025	380.78	383.26	380.78	382.66	46,500	382.66
8/15/2025	383.69	384.17	380.44	381.29	30,980	381.29
8/14/2025	380.31	382.51	379.72	382.00	35,267	382.00
8/13/2025	377.86	383.01	377.63	382.67	47,083	382.67
8/12/2025	374.54	377.07	373.45	376.91	63,131	376.91
8/11/2025	371.52	373.73	371.29	371.78	28,903	371.78
8/08/2025	371.98	372.51	370.78	371.15	32,075	371.15
8/07/2025	372.31	374.37	368.67	371.51	35,152	371.51
8/06/2025	365.18	371.17	365.18	371.09	54,962	371.09
8/05/2025	364.26	366.07	363.03	364.24	29,119	364.24
8/04/2025	362.94	364.12	361.25	363.63	50,812	363.63
8/01/2025	360.99	361.85	357.76	359.61	54,732	359.61
7/31/2025	373.77	374.22	369.07	369.56	31,403	369.56
7/30/2025	374.58	374.75	369.81	371.66	24,055	371.66
7/29/2025	377.40	377.40	373.26	373.93	26,475	373.93
7/28/2025	376.33	378.48	375.37	377.03	30,478	377.03
7/25/2025	373.48	375.22	372.70	375.01	39,289	375.01
7/24/2025	373.66	375.30	371.45	371.96	59,808	371.96
7/23/2025	377.16	378.56	376.83	378.56	27,328	378.56
7/22/2025	372.80	376.67	372.69	376.22	36,715	376.22
7/21/2025	371.46	373.16	371.46	371.79	48,424	371.79
7/18/2025	369.35	370.60	368.17	370.29	31,530	370.29
7/17/2025	365.91	368.11	365.76	367.68	25,999	367.68
7/16/2025	365.91	366.53	362.52	365.87	29,662	365.87
7/15/2025	370.87	370.87	365.18	365.18	38,402	365.18
7/14/2025	369.36	370.69	368.39	370.69	44,069	370.69
7/11/2025	367.97	369.98	367.51	369.27	21,030	369.27
7/10/2025	366.10	370.42	366.10	369.66	27,163	369.66
7/09/2025	364.73	366.45	363.86	365.94	27,670	365.94
7/08/2025	365.41	365.72	363.15	363.52	27,984	363.52
7/07/2025	364.12	366.23	362.17	364.56	64,588	364.56
7/03/2025	368.53	370.15	368.11	369.49	32,802	369.49
7/02/2025	365.76	367.79	364.28	367.18	123,274	367.18
7/01/2025	358.71	365.70	358.27	364.06	65,085	364.06
6/30/2025	364.24	364.24	361.43	362.32	62,600	362.32
6/27/2025	360.43	364.35	359.10	364.35	48,756	364.35
6/26/2025	355.61	359.08	355.21	359.00	49,447	359.00
6/25/2025	361.28	361.52	354.93	355.83	45,418	355.13
6/24/2025	361.53	361.56	359.06	359.99	44,358	359.28
6/23/2025	351.46	358.27	350.32	357.87	48,700	357.16
6/20/2025	354.34	354.88	350.00	351.52	46,270	350.83
6/18/2025	351.32	354.84	351.28	351.28	41,065	350.59
6/17/2025	354.22	355.58	350.45	351.07	57,304	350.38
6/16/2025	354.75	357.09	354.33	356.84	56,840	356.13
6/13/2025	351.27	355.86	350.81	352.19	60,645	351.49
6/12/2025	355.44	357.44	355.00	356.11	52,246	355.41
6/11/2025	362.79	363.00	356.92	357.98	54,901	357.27
6/10/2025	358.18	360.94	357.62	360.91	302,412	360.20
6/09/2025	352.96	357.50	351.44	356.81	211,665	356.11
6/06/2025	354.17	355.03	352.64	353.47	38,630	352.77