Vanguard Consumer Discretion ETF (VCR)

Historical Prices For Vanguard Consumer Discretion ETF (VCR)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/05/2025	356.30	358.15	346.90	348.99	45,773	348.30
6/04/2025	358.28	358.61	355.01	357.29	76,628	356.58
6/03/2025	356.91	360.96	356.47	358.16	35,802	357.45
6/02/2025	354.15	356.14	350.10	356.14	46,995	355.44
5/30/2025	356.44	358.36	353.46	355.84	38,808	355.14
5/29/2025	361.65	361.66	356.22	357.76	62,338	357.05
5/28/2025	361.60	361.60	357.24	357.62	33,520	356.91
5/27/2025	354.23	360.79	354.23	360.71	43,001	360.00
5/23/2025	347.06	351.92	347.06	350.23	49,644	349.54
5/22/2025	350.55	355.77	350.55	353.20	36,772	352.50
5/21/2025	355.98	357.31	350.46	351.24	25,795	350.55
5/20/2025	360.94	361.91	357.94	359.05	30,193	358.34
5/19/2025	355.42	361.39	355.42	360.77	42,128	360.06
5/16/2025	360.05	362.26	359.27	362.13	49,597	361.42
5/15/2025	356.85	359.56	355.57	358.70	169,733	357.99
5/14/2025	359.43	361.74	358.79	359.95	133,033	359.24
5/13/2025	356.10	360.27	356.10	358.50	104,945	357.79
5/12/2025	355.94	355.94	350.58	354.39	86,891	353.69
5/09/2025	336.02	338.97	335.22	336.53	54,200	335.87
5/08/2025	333.12	338.15	331.95	334.74	34,338	334.08
5/07/2025	327.82	331.49	327.09	329.71	51,178	329.06
5/06/2025	326.11	329.00	325.42	326.62	52,445	325.98
5/05/2025	330.28	331.62	328.98	329.49	57,913	328.84
5/02/2025	331.33	334.92	329.57	333.00	59,316	332.34
5/01/2025	327.84	331.72	327.51	327.51	46,829	326.86
4/30/2025	320.76	326.02	317.05	325.59	33,584	324.95
4/29/2025	324.15	328.71	323.77	328.35	90,208	327.70
4/28/2025	327.16	329.75	321.76	326.20	37,626	325.56
4/25/2025	320.70	326.01	320.00	325.92	34,322	325.28
4/24/2025	314.52	320.78	314.14	320.78	41,191	320.15
4/23/2025	318.85	322.00	313.76	314.50	91,906	313.88
4/22/2025	301.44	310.33	301.44	307.25	66,589	306.64
4/21/2025	301.81	301.81	294.01	297.73	155,708	297.14
4/17/2025	305.41	307.80	303.46	306.15	74,032	305.55
4/16/2025	308.50	310.43	299.91	304.05	76,253	303.45
4/15/2025	312.73	314.78	309.65	311.55	78,313	310.93
4/14/2025	317.36	317.81	309.78	313.81	138,885	313.19
4/11/2025	308.02	312.77	303.48	312.17	190,795	311.55
4/10/2025	313.97	314.05	300.72	310.11	115,024	309.50
4/09/2025	289.64	323.67	289.42	322.89	259,346	322.25
4/08/2025	309.41	310.62	286.55	290.42	173,417	289.85
4/07/2025	288.29	306.84	285.13	297.66	879,043	297.07
4/04/2025	301.96	310.41	297.05	300.73	361,861	300.14