Vanguard Consumer Discretion ET - Price History
Monthly price history for VCR (Vanguard Consumer Discretion ET)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $306.75 | $306.75 |
| April 2024 | $300.90 | $300.90 |
| March 2024 | $317.73 | $317.73 |
| February 2024 | $315.11 | $315.74 |
| January 2024 | $291.66 | $292.25 |
| December 2023 | $303.94 | $304.55 |
| November 2023 | $283.44 | $284.56 |
| October 2023 | $254.37 | $255.37 |
| September 2023 | $268.32 | $269.37 |
| August 2023 | $285.02 | $286.92 |
| July 2023 | $290.88 | $292.82 |
| June 2023 | $281.32 | $283.20 |
| May 2023 | $251.08 | $253.25 |
| April 2023 | $248.50 | $250.65 |
| March 2023 | $250.39 | $252.55 |
| February 2023 | $244.55 | $247.38 |
| January 2023 | $250.03 | $252.92 |
| December 2022 | $216.52 | $219.02 |
| November 2022 | $242.98 | $246.48 |
| October 2022 | $237.26 | $240.68 |
| September 2022 | $231.73 | $235.07 |
| August 2022 | $253.13 | $257.38 |
| July 2022 | $264.27 | $268.71 |
| June 2022 | $223.70 | $227.46 |
| May 2022 | $251.55 | $256.27 |
| April 2022 | $265.18 | $270.16 |
| March 2022 | $299.62 | $305.24 |
| February 2022 | $290.49 | $296.40 |
| January 2022 | $301.31 | $307.44 |
| December 2021 | $333.87 | $340.66 |
| November 2021 | $334.13 | $341.59 |
| October 2021 | $331.41 | $338.81 |
| September 2021 | $303.20 | $309.97 |
| August 2021 | $312.39 | $320.94 |
| July 2021 | $306.68 | $315.07 |
| June 2021 | $305.65 | $314.01 |
| May 2021 | $296.55 | $305.06 |
| April 2021 | $305.28 | $314.04 |
| March 2021 | $287.14 | $295.38 |
| February 2021 | $275.51 | $283.52 |
| January 2021 | $275.29 | $283.29 |
| December 2020 | $267.41 | $275.18 |
| November 2020 | $254.09 | $261.48 |
| October 2020 | $222.65 | $229.12 |
| September 2020 | $227.99 | $234.62 |
| August 2020 | $235.85 | $246.70 |
| July 2020 | $208.82 | $218.42 |
| June 2020 | $191.21 | $200 |
| May 2020 | $181.26 | $190.12 |
| April 2020 | $168.96 | $177.22 |
| March 2020 | $138.58 | $145.35 |
| February 2020 | $168.59 | $177.23 |
| January 2020 | $182.41 | $191.76 |
| December 2019 | $180.24 | $189.48 |
| November 2019 | $175.06 | $184.78 |
| October 2019 | $171.86 | $181.40 |
| September 2019 | $170.65 | $180.12 |
| August 2019 | $168.39 | $178.32 |
| July 2019 | $171.37 | $181.47 |
| June 2019 | $169.40 | $179.39 |
| May 2019 | $157.21 | $166.90 |
| April 2019 | $170.69 | $181.21 |
| March 2019 | $162.40 | $172.41 |
| February 2019 | $158.02 | $168.19 |
| January 2019 | $155.69 | $165.70 |
| December 2018 | $141.42 | $150.52 |
| November 2018 | $155.20 | $165.76 |
| October 2018 | $151.67 | $161.99 |
| September 2018 | $168.95 | $180.45 |
| August 2018 | $168.86 | $180.90 |
| July 2018 | $160.65 | $172.11 |
| June 2018 | $158.34 | $169.63 |
| May 2018 | $153.72 | $165.23 |
| April 2018 | $150.42 | $161.68 |
| March 2018 | $147.58 | $158.62 |
| February 2018 | $151.06 | $162.76 |
| January 2018 | $156.86 | $169 |
| December 2017 | $144.76 | $155.97 |
| November 2017 | $141.51 | $152.97 |
| October 2017 | $134.78 | $145.69 |
| September 2017 | $132.60 | $143.34 |
| August 2017 | $130.61 | $141.72 |
| July 2017 | $132.84 | $144.14 |
| June 2017 | $130.84 | $141.97 |
| May 2017 | $131.32 | $142.92 |
| April 2017 | $130.37 | $141.88 |
| March 2017 | $127.23 | $138.47 |
| February 2017 | $124.47 | $135.87 |
| January 2017 | $122.31 | $133.52 |
| December 2016 | $117.87 | $128.67 |
| November 2016 | $117.65 | $129.12 |
| October 2016 | $111.77 | $122.67 |
| September 2016 | $114.57 | $125.74 |
| August 2016 | $114.75 | $126.42 |
| July 2016 | $116.06 | $127.87 |
| June 2016 | $110.72 | $121.98 |
| May 2016 | $111.95 | $123.74 |
| April 2016 | $112.13 | $123.94 |
| March 2016 | $112.24 | $124.06 |
| February 2016 | $105.06 | $116.57 |
| January 2016 | $104.04 | $115.43 |
| December 2015 | $110.46 | $122.55 |
| November 2015 | $113.49 | $126.40 |
| October 2015 | $114.02 | $126.99 |
| September 2015 | $105.80 | $117.84 |
| August 2015 | $107.51 | $120.88 |
| July 2015 | $114.82 | $129.11 |
| June 2015 | $110.48 | $124.22 |
| May 2015 | $109.95 | $123.63 |
| April 2015 | $108.40 | $121.88 |
| March 2015 | $108.93 | $122.48 |
| February 2015 | $109.03 | $122.59 |
| January 2015 | $100.73 | $113.26 |
| December 2014 | $103.95 | $116.88 |
| November 2014 | $103.19 | $117.50 |
| October 2014 | $97.71 | $111.26 |
| September 2014 | $95.28 | $108.50 |
| August 2014 | $98.15 | $111.76 |
| July 2014 | $94.04 | $107.09 |
| June 2014 | $95.88 | $109.18 |
| May 2014 | $93.51 | $106.48 |
| April 2014 | $91.33 | $104 |
| March 2014 | $92.91 | $105.80 |
| February 2014 | $95.34 | $108.56 |
| January 2014 | $89.45 | $101.86 |
| December 2013 | $94.89 | $108.06 |
| November 2013 | $92.78 | $106.57 |
| October 2013 | $89.65 | $102.97 |
| September 2013 | $86.04 | $98.82 |
| August 2013 | $81.37 | $93.46 |
| July 2013 | $83.61 | $96.03 |
| June 2013 | $79.35 | $91.14 |
| May 2013 | $78.72 | $90.42 |
| April 2013 | $76.12 | $87.43 |
| March 2013 | $73.86 | $84.83 |
| February 2013 | $70.53 | $81.01 |
| January 2013 | $70.05 | $80.46 |
| December 2012 | $66.06 | $75.87 |
| November 2012 | $65.52 | $76.39 |
| October 2012 | $63.76 | $74.34 |
| September 2012 | $64.31 | $74.98 |
| August 2012 | $62.35 | $72.70 |
| July 2012 | $59.40 | $69.26 |
| June 2012 | $59.47 | $69.34 |
| May 2012 | $58.67 | $68.41 |
| April 2012 | $62.37 | $72.72 |
| March 2012 | $61.92 | $72.20 |
| February 2012 | $59.47 | $69.34 |
| January 2012 | $56.44 | $65.81 |
| December 2011 | $53.01 | $61.81 |
| November 2011 | $52.54 | $62.11 |
| October 2011 | $53.28 | $62.99 |
| September 2011 | $47.16 | $55.76 |
| August 2011 | $51 | $60.30 |
| July 2011 | $54.30 | $64.20 |
| June 2011 | $55.33 | $65.41 |
| May 2011 | $55.41 | $65.51 |
| April 2011 | $55.56 | $65.68 |
| March 2011 | $53.41 | $63.14 |
| February 2011 | $53.47 | $63.22 |
| January 2011 | $50.66 | $59.89 |
| December 2010 | $51.15 | $60.47 |
| November 2010 | $48.99 | $58.49 |
| October 2010 | $47.43 | $56.63 |
| September 2010 | $45 | $53.72 |
| August 2010 | $40.02 | $47.78 |
| July 2010 | $42.03 | $50.18 |
| June 2010 | $38.90 | $46.44 |
| May 2010 | $43.25 | $51.64 |
| April 2010 | $46.60 | $55.64 |
| March 2010 | $43.85 | $52.35 |
| February 2010 | $40.45 | $48.29 |
| January 2010 | $38.19 | $45.59 |
| December 2009 | $39.17 | $46.77 |
| November 2009 | $37.34 | $45 |
| October 2009 | $35.14 | $42.34 |
| September 2009 | $36.27 | $43.71 |
| August 2009 | $34.32 | $41.36 |
| July 2009 | $32.95 | $39.71 |
| June 2009 | $29.93 | $36.07 |
| May 2009 | $29.77 | $35.87 |
| April 2009 | $29.86 | $35.98 |
| March 2009 | $24.99 | $30.11 |
| February 2009 | $22.22 | $26.77 |
| January 2009 | $24.02 | $28.95 |
| December 2008 | $26.76 | $32.24 |
| November 2008 | $25 | $30.87 |
| October 2008 | $28.31 | $34.95 |
| September 2008 | $35.71 | $44.09 |
| August 2008 | $39.19 | $48.39 |
| July 2008 | $36.66 | $45.27 |
| June 2008 | $36.48 | $45.04 |
| May 2008 | $41.76 | $51.56 |
| April 2008 | $41.40 | $51.11 |
| March 2008 | $39.64 | $48.95 |
| February 2008 | $40.11 | $49.52 |
| January 2008 | $42.11 | $51.99 |
| December 2007 | $43.07 | $53.18 |
| November 2007 | $45.33 | $56.44 |
| October 2007 | $48.23 | $60.05 |
| September 2007 | $48.07 | $59.85 |
| August 2007 | $48.17 | $59.98 |
| July 2007 | $48.05 | $59.83 |
| June 2007 | $50.98 | $63.47 |
| May 2007 | $51.84 | $64.54 |
| April 2007 | $50.38 | $62.73 |
| March 2007 | $49.07 | $61.10 |
| February 2007 | $49.21 | $61.27 |
| January 2007 | $50.38 | $62.72 |
| December 2006 | $48.83 | $60.80 |
| November 2006 | $47.84 | $60.03 |
| October 2006 | $47.02 | $59 |
| September 2006 | $44.17 | $55.42 |
| August 2006 | $41.71 | $52.33 |
| July 2006 | $40.72 | $51.09 |
| June 2006 | $42.50 | $53.33 |
| May 2006 | $42.67 | $53.54 |
| April 2006 | $43.84 | $55 |
| March 2006 | $43.52 | $54.60 |
| February 2006 | $42.83 | $53.74 |
| January 2006 | $42.64 | $53.50 |
| December 2005 | $41.92 | $52.59 |
| November 2005 | $42.06 | $53.08 |
| October 2005 | $40.33 | $50.90 |
| September 2005 | $41.36 | $52.20 |
| August 2005 | $42.21 | $53.27 |
| July 2005 | $44.22 | $55.80 |
| June 2005 | $42 | $53 |
| May 2005 | $41.62 | $52.53 |
| April 2005 | $38.84 | $49.01 |
| March 2005 | $41.65 | $52.56 |
| February 2005 | $41.99 | $52.99 |
| January 2005 | $42.01 | $53.02 |
| December 2004 | $43.71 | $55.16 |
| November 2004 | $41.52 | $52.74 |
| October 2004 | $39.41 | $50.06 |
| September 2004 | $38.11 | $48.40 |
| August 2004 | $36.86 | $46.82 |
| July 2004 | $36.92 | $46.89 |
| June 2004 | $38.66 | $49.11 |
| May 2004 | $38.51 | $48.91 |
| April 2004 | $38.58 | $49 |
| March 2004 | $39.26 | $49.86 |
| February 2004 | $39.21 | $49.80 |
| January 2004 | $38.20 | $48.52 |
VCR
Price: $306.75
52 week price:
5-year range yield:
Forward Dividend Yield: 0.83%
Payout Ratio: 23.54%
Payout Ratio Range:
Dividend Per Share: 2.55 USD
Earnings Per Share: 10.85 USD
P/E Ratio: 28.40
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 47139
Market Capitalization: 5.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 17.32%
DGR5: 13.53%
DGR10: 13.83%