Vanguard Consumer Discretionary ETF ( VCR) - Price History
Monthly price history for VCR (Vanguard Consumer Discretionary ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $386.53 | $386.53 |
| June 2026 | $396.61 | $396.61 |
| May 2026 | $401.70 | $401.70 |
| April 2026 | $393.58 | $393.58 |
| March 2026 | $359.03 | $359.03 |
| February 2026 | $383.52 | $384.28 |
| January 2026 | $398.40 | $399.19 |
| December 2025 | $393.14 | $393.92 |
| November 2025 | $389.21 | $390.71 |
| October 2025 | $393.84 | $395.36 |
| September 2025 | $394.63 | $396.15 |
| August 2025 | $383.71 | $385.86 |
| July 2025 | $367.50 | $369.56 |
| June 2025 | $360.30 | $362.32 |
| May 2025 | $353.16 | $355.84 |
| April 2025 | $323.14 | $325.59 |
| March 2025 | $323.06 | $325.51 |
| February 2025 | $355.14 | $358.65 |
| January 2025 | $386.67 | $390.49 |
| December 2024 | $371.70 | $375.38 |
| November 2024 | $371.87 | $376.17 |
| October 2024 | $329.29 | $333.09 |
| September 2024 | $336.59 | $340.48 |
| August 2024 | $316.10 | $320.53 |
| July 2024 | $317.77 | $322.22 |
| June 2024 | $308.02 | $312.33 |
| May 2024 | $299.67 | $304.51 |
| April 2024 | $296.12 | $300.90 |
| March 2024 | $312.68 | $317.73 |
| February 2024 | $310.10 | $315.74 |
| January 2024 | $287.03 | $292.25 |
| December 2023 | $299.11 | $304.55 |
| November 2023 | $278.94 | $284.56 |
| October 2023 | $250.33 | $255.37 |
| September 2023 | $264.05 | $269.37 |
| August 2023 | $280.49 | $286.92 |
| July 2023 | $286.26 | $292.82 |
| June 2023 | $276.85 | $283.20 |
| May 2023 | $247.09 | $253.25 |
| April 2023 | $244.56 | $250.65 |
| March 2023 | $246.41 | $252.55 |
| February 2023 | $240.67 | $247.38 |
| January 2023 | $246.06 | $252.92 |
| December 2022 | $213.08 | $219.02 |
| November 2022 | $239.12 | $246.48 |
| October 2022 | $233.49 | $240.68 |
| September 2022 | $228.05 | $235.07 |
| August 2022 | $249.11 | $257.38 |
| July 2022 | $260.07 | $268.71 |
| June 2022 | $220.15 | $227.46 |
| May 2022 | $247.55 | $256.27 |
| April 2022 | $260.97 | $270.16 |
| March 2022 | $294.85 | $305.24 |
| February 2022 | $285.87 | $296.40 |
| January 2022 | $296.52 | $307.44 |
| December 2021 | $328.56 | $340.66 |
| November 2021 | $328.82 | $341.59 |
| October 2021 | $326.14 | $338.81 |
| September 2021 | $298.38 | $309.97 |
| August 2021 | $307.42 | $320.94 |
| July 2021 | $301.80 | $315.07 |
| June 2021 | $300.79 | $314.01 |
| May 2021 | $291.84 | $305.06 |
| April 2021 | $300.43 | $314.04 |
| March 2021 | $282.58 | $295.38 |
| February 2021 | $271.13 | $283.52 |
| January 2021 | $270.91 | $283.29 |
| December 2020 | $263.15 | $275.18 |
| November 2020 | $250.05 | $261.48 |
| October 2020 | $219.11 | $229.12 |
| September 2020 | $224.37 | $234.62 |
| August 2020 | $232.10 | $246.70 |
| July 2020 | $205.50 | $218.42 |
| June 2020 | $188.17 | $200 |
| May 2020 | $178.38 | $190.12 |
| April 2020 | $166.28 | $177.22 |
| March 2020 | $136.37 | $145.35 |
| February 2020 | $165.91 | $177.23 |
| January 2020 | $179.51 | $191.76 |
| December 2019 | $177.38 | $189.48 |
| November 2019 | $172.28 | $184.78 |
| October 2019 | $169.13 | $181.40 |
| September 2019 | $167.94 | $180.12 |
| August 2019 | $165.72 | $178.32 |
| July 2019 | $168.64 | $181.47 |
| June 2019 | $166.71 | $179.39 |
| May 2019 | $154.71 | $166.90 |
| April 2019 | $167.97 | $181.21 |
| March 2019 | $159.82 | $172.41 |
| February 2019 | $155.51 | $168.19 |
| January 2019 | $153.21 | $165.70 |
| December 2018 | $139.17 | $150.52 |
| November 2018 | $152.73 | $165.76 |
| October 2018 | $149.26 | $161.99 |
| September 2018 | $166.26 | $180.45 |
| August 2018 | $166.17 | $180.90 |
| July 2018 | $158.10 | $172.11 |
| June 2018 | $155.82 | $169.63 |
| May 2018 | $151.28 | $165.23 |
| April 2018 | $148.03 | $161.68 |
| March 2018 | $145.23 | $158.62 |
| February 2018 | $148.66 | $162.76 |
| January 2018 | $154.36 | $169 |
| December 2017 | $142.46 | $155.97 |
| November 2017 | $139.26 | $152.97 |
| October 2017 | $132.64 | $145.69 |
| September 2017 | $130.50 | $143.34 |
| August 2017 | $128.54 | $141.72 |
| July 2017 | $130.73 | $144.14 |
| June 2017 | $128.76 | $141.97 |
| May 2017 | $129.23 | $142.92 |
| April 2017 | $128.29 | $141.88 |
| March 2017 | $125.21 | $138.47 |
| February 2017 | $122.49 | $135.87 |
| January 2017 | $120.37 | $133.52 |
| December 2016 | $116 | $128.67 |
| November 2016 | $115.78 | $129.12 |
| October 2016 | $110 | $122.67 |
| September 2016 | $112.75 | $125.74 |
| August 2016 | $112.92 | $126.42 |
| July 2016 | $114.22 | $127.87 |
| June 2016 | $108.96 | $121.98 |
| May 2016 | $110.17 | $123.74 |
| April 2016 | $110.34 | $123.94 |
| March 2016 | $110.45 | $124.06 |
| February 2016 | $103.39 | $116.57 |
| January 2016 | $102.38 | $115.43 |
| December 2015 | $108.70 | $122.55 |
| November 2015 | $111.68 | $126.40 |
| October 2015 | $112.21 | $126.99 |
| September 2015 | $104.12 | $117.84 |
| August 2015 | $105.80 | $120.88 |
| July 2015 | $113 | $129.11 |
| June 2015 | $108.72 | $124.22 |
| May 2015 | $108.20 | $123.63 |
| April 2015 | $106.67 | $121.88 |
| March 2015 | $107.20 | $122.48 |
| February 2015 | $107.29 | $122.59 |
| January 2015 | $99.13 | $113.26 |
| December 2014 | $102.30 | $116.88 |
| November 2014 | $101.55 | $117.50 |
| October 2014 | $96.15 | $111.26 |
| September 2014 | $93.77 | $108.50 |
| August 2014 | $96.58 | $111.76 |
| July 2014 | $92.55 | $107.09 |
| June 2014 | $94.36 | $109.18 |
| May 2014 | $92.02 | $106.48 |
| April 2014 | $89.88 | $104 |
| March 2014 | $91.44 | $105.80 |
| February 2014 | $93.82 | $108.56 |
| January 2014 | $88.03 | $101.86 |
| December 2013 | $93.38 | $108.06 |
| November 2013 | $91.31 | $106.57 |
| October 2013 | $88.22 | $102.97 |
| September 2013 | $84.67 | $98.82 |
| August 2013 | $80.08 | $93.46 |
| July 2013 | $82.28 | $96.03 |
| June 2013 | $78.09 | $91.14 |
| May 2013 | $77.47 | $90.42 |
| April 2013 | $74.91 | $87.43 |
| March 2013 | $72.68 | $84.83 |
| February 2013 | $69.41 | $81.01 |
| January 2013 | $68.94 | $80.46 |
| December 2012 | $65.01 | $75.87 |
| November 2012 | $64.48 | $76.39 |
| October 2012 | $62.75 | $74.34 |
| September 2012 | $63.29 | $74.98 |
| August 2012 | $61.36 | $72.70 |
| July 2012 | $58.46 | $69.26 |
| June 2012 | $58.53 | $69.34 |
| May 2012 | $57.74 | $68.41 |
| April 2012 | $61.38 | $72.72 |
| March 2012 | $60.94 | $72.20 |
| February 2012 | $58.53 | $69.34 |
| January 2012 | $55.55 | $65.81 |
| December 2011 | $52.17 | $61.81 |
| November 2011 | $51.70 | $62.11 |
| October 2011 | $52.43 | $62.99 |
| September 2011 | $46.41 | $55.76 |
| August 2011 | $50.19 | $60.30 |
| July 2011 | $53.44 | $64.20 |
| June 2011 | $54.45 | $65.41 |
| May 2011 | $54.53 | $65.51 |
| April 2011 | $54.67 | $65.68 |
| March 2011 | $52.56 | $63.14 |
| February 2011 | $52.62 | $63.22 |
| January 2011 | $49.85 | $59.89 |
| December 2010 | $50.34 | $60.47 |
| November 2010 | $48.21 | $58.49 |
| October 2010 | $46.68 | $56.63 |
| September 2010 | $44.28 | $53.72 |
| August 2010 | $39.38 | $47.78 |
| July 2010 | $41.36 | $50.18 |
| June 2010 | $38.28 | $46.44 |
| May 2010 | $42.56 | $51.64 |
| April 2010 | $45.86 | $55.64 |
| March 2010 | $43.15 | $52.35 |
| February 2010 | $39.80 | $48.29 |
| January 2010 | $37.58 | $45.59 |
| December 2009 | $38.55 | $46.77 |
| November 2009 | $36.75 | $45 |
| October 2009 | $34.58 | $42.34 |
| September 2009 | $35.70 | $43.71 |
| August 2009 | $33.78 | $41.36 |
| July 2009 | $32.43 | $39.71 |
| June 2009 | $29.46 | $36.07 |
| May 2009 | $29.29 | $35.87 |
| April 2009 | $29.38 | $35.98 |
| March 2009 | $24.59 | $30.11 |
| February 2009 | $21.86 | $26.77 |
| January 2009 | $23.64 | $28.95 |
| December 2008 | $26.33 | $32.24 |
| November 2008 | $24.61 | $30.87 |
| October 2008 | $27.86 | $34.95 |
| September 2008 | $35.14 | $44.09 |
| August 2008 | $38.57 | $48.39 |
| July 2008 | $36.08 | $45.27 |
| June 2008 | $35.90 | $45.04 |
| May 2008 | $41.10 | $51.56 |
| April 2008 | $40.74 | $51.11 |
| March 2008 | $39.02 | $48.95 |
| February 2008 | $39.47 | $49.52 |
| January 2008 | $41.44 | $51.99 |
| December 2007 | $42.39 | $53.18 |
| November 2007 | $44.61 | $56.44 |
| October 2007 | $47.46 | $60.05 |
| September 2007 | $47.30 | $59.85 |
| August 2007 | $47.41 | $59.98 |
| July 2007 | $47.29 | $59.83 |
| June 2007 | $50.17 | $63.47 |
| May 2007 | $51.01 | $64.54 |
| April 2007 | $49.58 | $62.73 |
| March 2007 | $48.29 | $61.10 |
| February 2007 | $48.43 | $61.27 |
| January 2007 | $49.57 | $62.72 |
| December 2006 | $48.06 | $60.80 |
| November 2006 | $47.08 | $60.03 |
| October 2006 | $46.28 | $59 |
| September 2006 | $43.47 | $55.42 |
| August 2006 | $41.04 | $52.33 |
| July 2006 | $40.07 | $51.09 |
| June 2006 | $41.83 | $53.33 |
| May 2006 | $41.99 | $53.54 |
| April 2006 | $43.14 | $55 |
| March 2006 | $42.82 | $54.60 |
| February 2006 | $42.15 | $53.74 |
| January 2006 | $41.96 | $53.50 |
| December 2005 | $41.25 | $52.59 |
| November 2005 | $41.39 | $53.08 |
| October 2005 | $39.69 | $50.90 |
| September 2005 | $40.71 | $52.20 |
| August 2005 | $41.54 | $53.27 |
| July 2005 | $43.51 | $55.80 |
| June 2005 | $41.33 | $53 |
| May 2005 | $40.96 | $52.53 |
| April 2005 | $38.22 | $49.01 |
| March 2005 | $40.99 | $52.56 |
| February 2005 | $41.32 | $52.99 |
| January 2005 | $41.34 | $53.02 |
| December 2004 | $43.01 | $55.16 |
| November 2004 | $40.86 | $52.74 |
| October 2004 | $38.79 | $50.06 |
| September 2004 | $37.50 | $48.40 |
| August 2004 | $36.28 | $46.82 |
| July 2004 | $36.33 | $46.89 |
| June 2004 | $38.05 | $49.11 |
| May 2004 | $37.90 | $48.91 |
| April 2004 | $37.96 | $49 |
| March 2004 | $38.63 | $49.86 |
| February 2004 | $38.58 | $49.80 |
| January 2004 | $37.59 | $48.52 |
VCR
Price: $386.53
52 week price:
Dividend Yield: 0.72%
5-year range yield:
Forward Dividend Yield: 0.73%
Payout Ratio: 30.41%
Dividend Per Share: 2.83 USD
Earnings Per Share: 14.09 USD
P/E Ratio: 26.95
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 47139
Market Capitalization: 6.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: -0.60%
DGR5: 12.31%
DGR10: 12.79%
DGR20: 17.17%