Vanguard Consumer Discretionary ETF ( VCR) - Price History
Monthly price history for VCR (Vanguard Consumer Discretionary ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $392.25 | $392.25 |
| October 2026 | $385.27 | $385.27 |
| September 2026 | $364.68 | $364.68 |
| August 2026 | $390.54 | $391.39 |
| July 2026 | $390.46 | $391.30 |
| June 2026 | $395.75 | $396.61 |
| May 2026 | $400.09 | $401.70 |
| April 2026 | $392.01 | $393.58 |
| March 2026 | $357.59 | $359.03 |
| February 2026 | $381.99 | $384.28 |
| January 2026 | $396.81 | $399.19 |
| December 2025 | $391.57 | $393.92 |
| November 2025 | $387.65 | $390.71 |
| October 2025 | $392.26 | $395.36 |
| September 2025 | $393.05 | $396.15 |
| August 2025 | $382.17 | $385.86 |
| July 2025 | $366.03 | $369.56 |
| June 2025 | $358.86 | $362.32 |
| May 2025 | $351.74 | $355.84 |
| April 2025 | $321.84 | $325.59 |
| March 2025 | $321.76 | $325.51 |
| February 2025 | $353.72 | $358.65 |
| January 2025 | $385.12 | $390.49 |
| December 2024 | $370.22 | $375.38 |
| November 2024 | $370.39 | $376.17 |
| October 2024 | $327.97 | $333.09 |
| September 2024 | $335.24 | $340.48 |
| August 2024 | $314.84 | $320.53 |
| July 2024 | $316.50 | $322.22 |
| June 2024 | $306.79 | $312.33 |
| May 2024 | $298.47 | $304.51 |
| April 2024 | $294.93 | $300.90 |
| March 2024 | $311.43 | $317.73 |
| February 2024 | $308.86 | $315.74 |
| January 2024 | $285.88 | $292.25 |
| December 2023 | $297.91 | $304.55 |
| November 2023 | $277.82 | $284.56 |
| October 2023 | $249.33 | $255.37 |
| September 2023 | $263 | $269.37 |
| August 2023 | $279.37 | $286.92 |
| July 2023 | $285.11 | $292.82 |
| June 2023 | $275.75 | $283.20 |
| May 2023 | $246.10 | $253.25 |
| April 2023 | $243.58 | $250.65 |
| March 2023 | $245.42 | $252.55 |
| February 2023 | $239.70 | $247.38 |
| January 2023 | $245.07 | $252.92 |
| December 2022 | $212.22 | $219.02 |
| November 2022 | $238.16 | $246.48 |
| October 2022 | $232.56 | $240.68 |
| September 2022 | $227.14 | $235.07 |
| August 2022 | $248.11 | $257.38 |
| July 2022 | $259.03 | $268.71 |
| June 2022 | $219.27 | $227.46 |
| May 2022 | $246.56 | $256.27 |
| April 2022 | $259.92 | $270.16 |
| March 2022 | $293.67 | $305.24 |
| February 2022 | $284.73 | $296.40 |
| January 2022 | $295.34 | $307.44 |
| December 2021 | $327.25 | $340.66 |
| November 2021 | $327.50 | $341.59 |
| October 2021 | $324.84 | $338.81 |
| September 2021 | $297.18 | $309.97 |
| August 2021 | $306.20 | $320.94 |
| July 2021 | $300.60 | $315.07 |
| June 2021 | $299.58 | $314.01 |
| May 2021 | $290.67 | $305.06 |
| April 2021 | $299.23 | $314.04 |
| March 2021 | $281.45 | $295.38 |
| February 2021 | $270.05 | $283.52 |
| January 2021 | $269.83 | $283.29 |
| December 2020 | $262.10 | $275.18 |
| November 2020 | $249.05 | $261.48 |
| October 2020 | $218.23 | $229.12 |
| September 2020 | $223.47 | $234.62 |
| August 2020 | $231.18 | $246.70 |
| July 2020 | $204.68 | $218.42 |
| June 2020 | $187.42 | $200 |
| May 2020 | $177.66 | $190.12 |
| April 2020 | $165.61 | $177.22 |
| March 2020 | $135.83 | $145.35 |
| February 2020 | $165.25 | $177.23 |
| January 2020 | $178.79 | $191.76 |
| December 2019 | $176.67 | $189.48 |
| November 2019 | $171.59 | $184.78 |
| October 2019 | $168.45 | $181.40 |
| September 2019 | $167.26 | $180.12 |
| August 2019 | $165.05 | $178.32 |
| July 2019 | $167.97 | $181.47 |
| June 2019 | $166.04 | $179.39 |
| May 2019 | $154.09 | $166.90 |
| April 2019 | $167.30 | $181.21 |
| March 2019 | $159.18 | $172.41 |
| February 2019 | $154.89 | $168.19 |
| January 2019 | $152.60 | $165.70 |
| December 2018 | $138.62 | $150.52 |
| November 2018 | $152.12 | $165.76 |
| October 2018 | $148.66 | $161.99 |
| September 2018 | $165.60 | $180.45 |
| August 2018 | $165.51 | $180.90 |
| July 2018 | $157.46 | $172.11 |
| June 2018 | $155.20 | $169.63 |
| May 2018 | $150.68 | $165.23 |
| April 2018 | $147.44 | $161.68 |
| March 2018 | $144.65 | $158.62 |
| February 2018 | $148.07 | $162.76 |
| January 2018 | $153.74 | $169 |
| December 2017 | $141.89 | $155.97 |
| November 2017 | $138.71 | $152.97 |
| October 2017 | $132.11 | $145.69 |
| September 2017 | $129.98 | $143.34 |
| August 2017 | $128.02 | $141.72 |
| July 2017 | $130.21 | $144.14 |
| June 2017 | $128.25 | $141.97 |
| May 2017 | $128.72 | $142.92 |
| April 2017 | $127.78 | $141.88 |
| March 2017 | $124.71 | $138.47 |
| February 2017 | $122 | $135.87 |
| January 2017 | $119.89 | $133.52 |
| December 2016 | $115.53 | $128.67 |
| November 2016 | $115.32 | $129.12 |
| October 2016 | $109.56 | $122.67 |
| September 2016 | $112.30 | $125.74 |
| August 2016 | $112.47 | $126.42 |
| July 2016 | $113.76 | $127.87 |
| June 2016 | $108.52 | $121.98 |
| May 2016 | $109.73 | $123.74 |
| April 2016 | $109.90 | $123.94 |
| March 2016 | $110.01 | $124.06 |
| February 2016 | $102.98 | $116.57 |
| January 2016 | $101.97 | $115.43 |
| December 2015 | $108.26 | $122.55 |
| November 2015 | $111.24 | $126.40 |
| October 2015 | $111.76 | $126.99 |
| September 2015 | $103.70 | $117.84 |
| August 2015 | $105.37 | $120.88 |
| July 2015 | $112.55 | $129.11 |
| June 2015 | $108.28 | $124.22 |
| May 2015 | $107.77 | $123.63 |
| April 2015 | $106.24 | $121.88 |
| March 2015 | $106.77 | $122.48 |
| February 2015 | $106.86 | $122.59 |
| January 2015 | $98.73 | $113.26 |
| December 2014 | $101.89 | $116.88 |
| November 2014 | $101.14 | $117.50 |
| October 2014 | $95.77 | $111.26 |
| September 2014 | $93.39 | $108.50 |
| August 2014 | $96.20 | $111.76 |
| July 2014 | $92.18 | $107.09 |
| June 2014 | $93.98 | $109.18 |
| May 2014 | $91.65 | $106.48 |
| April 2014 | $89.52 | $104 |
| March 2014 | $91.07 | $105.80 |
| February 2014 | $93.44 | $108.56 |
| January 2014 | $87.68 | $101.86 |
| December 2013 | $93.01 | $108.06 |
| November 2013 | $90.94 | $106.57 |
| October 2013 | $87.87 | $102.97 |
| September 2013 | $84.33 | $98.82 |
| August 2013 | $79.76 | $93.46 |
| July 2013 | $81.95 | $96.03 |
| June 2013 | $77.78 | $91.14 |
| May 2013 | $77.16 | $90.42 |
| April 2013 | $74.61 | $87.43 |
| March 2013 | $72.39 | $84.83 |
| February 2013 | $69.13 | $81.01 |
| January 2013 | $68.66 | $80.46 |
| December 2012 | $64.75 | $75.87 |
| November 2012 | $64.22 | $76.39 |
| October 2012 | $62.50 | $74.34 |
| September 2012 | $63.04 | $74.98 |
| August 2012 | $61.12 | $72.70 |
| July 2012 | $58.22 | $69.26 |
| June 2012 | $58.29 | $69.34 |
| May 2012 | $57.51 | $68.41 |
| April 2012 | $61.13 | $72.72 |
| March 2012 | $60.70 | $72.20 |
| February 2012 | $58.29 | $69.34 |
| January 2012 | $55.32 | $65.81 |
| December 2011 | $51.96 | $61.81 |
| November 2011 | $51.49 | $62.11 |
| October 2011 | $52.22 | $62.99 |
| September 2011 | $46.23 | $55.76 |
| August 2011 | $49.99 | $60.30 |
| July 2011 | $53.23 | $64.20 |
| June 2011 | $54.23 | $65.41 |
| May 2011 | $54.31 | $65.51 |
| April 2011 | $54.45 | $65.68 |
| March 2011 | $52.35 | $63.14 |
| February 2011 | $52.41 | $63.22 |
| January 2011 | $49.65 | $59.89 |
| December 2010 | $50.13 | $60.47 |
| November 2010 | $48.02 | $58.49 |
| October 2010 | $46.49 | $56.63 |
| September 2010 | $44.10 | $53.72 |
| August 2010 | $39.23 | $47.78 |
| July 2010 | $41.20 | $50.18 |
| June 2010 | $38.13 | $46.44 |
| May 2010 | $42.40 | $51.64 |
| April 2010 | $45.68 | $55.64 |
| March 2010 | $42.98 | $52.35 |
| February 2010 | $39.64 | $48.29 |
| January 2010 | $37.43 | $45.59 |
| December 2009 | $38.40 | $46.77 |
| November 2009 | $36.60 | $45 |
| October 2009 | $34.44 | $42.34 |
| September 2009 | $35.55 | $43.71 |
| August 2009 | $33.64 | $41.36 |
| July 2009 | $32.30 | $39.71 |
| June 2009 | $29.34 | $36.07 |
| May 2009 | $29.18 | $35.87 |
| April 2009 | $29.27 | $35.98 |
| March 2009 | $24.49 | $30.11 |
| February 2009 | $21.78 | $26.77 |
| January 2009 | $23.55 | $28.95 |
| December 2008 | $26.22 | $32.24 |
| November 2008 | $24.51 | $30.87 |
| October 2008 | $27.74 | $34.95 |
| September 2008 | $35 | $44.09 |
| August 2008 | $38.41 | $48.39 |
| July 2008 | $35.94 | $45.27 |
| June 2008 | $35.76 | $45.04 |
| May 2008 | $40.93 | $51.56 |
| April 2008 | $40.57 | $51.11 |
| March 2008 | $38.86 | $48.95 |
| February 2008 | $39.31 | $49.52 |
| January 2008 | $41.27 | $51.99 |
| December 2007 | $42.22 | $53.18 |
| November 2007 | $44.43 | $56.44 |
| October 2007 | $47.27 | $60.05 |
| September 2007 | $47.12 | $59.85 |
| August 2007 | $47.22 | $59.98 |
| July 2007 | $47.10 | $59.83 |
| June 2007 | $49.97 | $63.47 |
| May 2007 | $50.81 | $64.54 |
| April 2007 | $49.38 | $62.73 |
| March 2007 | $48.10 | $61.10 |
| February 2007 | $48.23 | $61.27 |
| January 2007 | $49.38 | $62.72 |
| December 2006 | $47.86 | $60.80 |
| November 2006 | $46.90 | $60.03 |
| October 2006 | $46.09 | $59 |
| September 2006 | $43.30 | $55.42 |
| August 2006 | $40.88 | $52.33 |
| July 2006 | $39.91 | $51.09 |
| June 2006 | $41.66 | $53.33 |
| May 2006 | $41.83 | $53.54 |
| April 2006 | $42.97 | $55 |
| March 2006 | $42.65 | $54.60 |
| February 2006 | $41.98 | $53.74 |
| January 2006 | $41.80 | $53.50 |
| December 2005 | $41.08 | $52.59 |
| November 2005 | $41.23 | $53.08 |
| October 2005 | $39.53 | $50.90 |
| September 2005 | $40.54 | $52.20 |
| August 2005 | $41.37 | $53.27 |
| July 2005 | $43.34 | $55.80 |
| June 2005 | $41.16 | $53 |
| May 2005 | $40.80 | $52.53 |
| April 2005 | $38.06 | $49.01 |
| March 2005 | $40.82 | $52.56 |
| February 2005 | $41.16 | $52.99 |
| January 2005 | $41.18 | $53.02 |
| December 2004 | $42.84 | $55.16 |
| November 2004 | $40.70 | $52.74 |
| October 2004 | $38.63 | $50.06 |
| September 2004 | $37.35 | $48.40 |
| August 2004 | $36.13 | $46.82 |
| July 2004 | $36.18 | $46.89 |
| June 2004 | $37.90 | $49.11 |
| May 2004 | $37.74 | $48.91 |
| April 2004 | $37.81 | $49 |
| March 2004 | $38.48 | $49.86 |
| February 2004 | $38.43 | $49.80 |
| January 2004 | $37.44 | $48.52 |
VCR
Price: $392.25
52 week price:
Dividend Yield: 0.80%
5-year range yield:
Forward Dividend Yield: 0.83%
Payout Ratio: 30.41%
Dividend Per Share: 3.26 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: 6.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 10.13%
DGR5: -5.59%
DGR10: 12.30%
DGR20: 23.21%