Vanguard Consumer Discretion ETF (VCR)

Historical Prices For Vanguard Consumer Discretion ETF (VCR)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	301.96	310.41	297.05	300.73	361,861	300.73
4/03/2025	318.17	321.06	312.52	313.81	135,088	313.81
4/02/2025	322.98	337.39	322.98	335.79	50,074	335.79
4/01/2025	324.63	331.80	323.58	329.06	57,893	329.06
3/31/2025	319.48	326.32	316.42	325.51	80,229	325.51
3/28/2025	334.35	334.35	324.69	326.13	140,205	326.13
3/27/2025	335.00	341.08	334.60	336.22	93,106	336.22
3/26/2025	341.00	341.24	334.65	336.55	49,482	336.55
3/25/2025	340.45	341.61	338.00	341.61	76,877	341.61
3/24/2025	332.02	340.13	332.02	340.12	94,394	339.35
3/21/2025	321.66	327.08	320.90	326.92	25,890	326.18
3/20/2025	323.69	330.00	323.69	325.29	37,650	324.55
3/19/2025	321.72	328.00	321.50	326.09	49,073	325.35
3/18/2025	322.59	322.59	318.18	320.05	56,907	319.32
3/17/2025	325.18	327.68	323.11	326.17	48,005	325.43
3/14/2025	323.41	325.72	320.85	325.04	49,782	324.30
3/13/2025	326.48	326.48	316.79	318.51	73,513	317.79
3/12/2025	330.61	331.53	323.57	327.01	74,317	326.27
3/11/2025	326.37	329.70	320.82	324.18	287,669	323.44
3/10/2025	334.12	334.57	323.32	326.33	137,967	325.59
3/07/2025	338.20	340.21	330.00	338.60	94,428	337.83
3/06/2025	344.39	346.43	338.50	339.80	47,121	339.03
3/05/2025	344.43	349.75	342.45	349.67	73,206	348.88
3/04/2025	343.86	350.02	338.38	344.02	309,046	343.24
3/03/2025	360.52	361.93	346.83	349.61	148,739	348.82
2/28/2025	352.32	358.65	351.02	358.65	105,619	357.84
2/27/2025	360.58	361.73	352.42	352.42	77,152	351.62
2/26/2025	362.69	364.92	358.37	358.74	63,706	357.93
2/25/2025	362.59	363.52	355.39	359.86	183,532	359.04
2/24/2025	366.61	366.72	362.13	363.45	74,324	362.63
2/21/2025	377.32	377.32	364.19	365.93	203,519	365.10
2/20/2025	378.67	378.67	373.77	376.29	52,412	375.44
2/19/2025	378.80	380.40	378.11	380.22	35,478	379.36
2/18/2025	381.69	381.69	378.21	381.12	48,658	380.25
2/14/2025	383.27	383.41	380.55	381.66	38,283	380.79
2/13/2025	377.51	381.37	377.50	381.37	118,774	380.50
2/12/2025	372.31	376.71	371.98	374.94	74,782	374.09
2/11/2025	376.99	378.02	374.30	375.16	63,718	374.31
2/10/2025	380.01	381.50	378.00	379.44	107,075	378.58
2/07/2025	383.74	386.26	378.11	378.30	77,682	377.44
2/06/2025	386.79	387.43	385.02	386.86	37,015	385.98
2/05/2025	387.37	387.37	385.18	385.42	47,154	384.55
2/04/2025	385.00	390.20	385.00	390.20	62,276	389.31
2/03/2025	381.62	386.13	377.86	384.25	100,578	383.38
1/31/2025	393.30	396.67	389.59	390.49	46,530	389.60
1/30/2025	393.63	394.58	390.00	391.75	37,122	390.86
1/29/2025	390.20	390.68	387.28	388.47	26,934	387.59
1/28/2025	387.98	390.97	386.18	390.11	41,079	389.23
1/27/2025	381.42	388.84	381.42	388.52	41,748	387.64
1/24/2025	389.51	389.96	386.83	387.41	29,669	386.53
1/23/2025	386.73	389.43	385.70	389.43	63,989	388.55
1/22/2025	388.86	390.00	387.16	387.42	33,230	386.54
1/21/2025	389.09	389.09	383.92	389.07	66,526	388.19
1/17/2025	385.54	387.59	384.94	385.01	69,602	384.14
1/16/2025	382.12	382.12	378.79	379.78	68,899	378.92
1/15/2025	380.89	382.87	379.01	382.13	160,638	381.26
1/14/2025	376.57	378.13	371.04	372.08	63,241	371.24
1/13/2025	367.79	372.56	366.03	372.26	77,789	371.42
1/10/2025	372.18	373.59	368.11	370.95	66,804	370.11
1/08/2025	373.67	375.13	371.15	374.36	35,651	373.51
1/07/2025	381.67	382.00	372.54	373.83	39,871	372.98
1/06/2025	383.55	384.23	379.53	381.51	52,567	380.64