Get 20% lifetime commission for referring investors to digrin.com
here.
Vanguard Consumer Discretionary ETF ( VCR) - Price History
Monthly price history for VCR (Vanguard Consumer Discretionary ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $373.72 | $373.72 |
| August 2026 | $391.39 | $391.39 |
| July 2026 | $391.30 | $391.30 |
| June 2026 | $396.61 | $396.61 |
| May 2026 | $400.96 | $401.70 |
| April 2026 | $392.86 | $393.58 |
| March 2026 | $358.37 | $359.03 |
| February 2026 | $382.81 | $384.28 |
| January 2026 | $397.67 | $399.19 |
| December 2025 | $392.42 | $393.92 |
| November 2025 | $388.49 | $390.71 |
| October 2025 | $393.11 | $395.36 |
| September 2025 | $393.90 | $396.15 |
| August 2025 | $383 | $385.86 |
| July 2025 | $366.82 | $369.56 |
| June 2025 | $359.64 | $362.32 |
| May 2025 | $352.51 | $355.84 |
| April 2025 | $322.54 | $325.59 |
| March 2025 | $322.46 | $325.51 |
| February 2025 | $354.48 | $358.65 |
| January 2025 | $385.95 | $390.49 |
| December 2024 | $371.02 | $375.38 |
| November 2024 | $371.19 | $376.17 |
| October 2024 | $328.68 | $333.09 |
| September 2024 | $335.97 | $340.48 |
| August 2024 | $315.52 | $320.53 |
| July 2024 | $317.18 | $322.22 |
| June 2024 | $307.45 | $312.33 |
| May 2024 | $299.12 | $304.51 |
| April 2024 | $295.57 | $300.90 |
| March 2024 | $312.10 | $317.73 |
| February 2024 | $309.53 | $315.74 |
| January 2024 | $286.50 | $292.25 |
| December 2023 | $298.56 | $304.55 |
| November 2023 | $278.43 | $284.56 |
| October 2023 | $249.87 | $255.37 |
| September 2023 | $263.56 | $269.37 |
| August 2023 | $279.97 | $286.92 |
| July 2023 | $285.73 | $292.82 |
| June 2023 | $276.34 | $283.20 |
| May 2023 | $246.64 | $253.25 |
| April 2023 | $244.10 | $250.65 |
| March 2023 | $245.96 | $252.55 |
| February 2023 | $240.22 | $247.38 |
| January 2023 | $245.60 | $252.92 |
| December 2022 | $212.68 | $219.02 |
| November 2022 | $238.68 | $246.48 |
| October 2022 | $233.06 | $240.68 |
| September 2022 | $227.63 | $235.07 |
| August 2022 | $248.65 | $257.38 |
| July 2022 | $259.59 | $268.71 |
| June 2022 | $219.74 | $227.46 |
| May 2022 | $247.09 | $256.27 |
| April 2022 | $260.49 | $270.16 |
| March 2022 | $294.31 | $305.24 |
| February 2022 | $285.35 | $296.40 |
| January 2022 | $295.98 | $307.44 |
| December 2021 | $327.96 | $340.66 |
| November 2021 | $328.21 | $341.59 |
| October 2021 | $325.54 | $338.81 |
| September 2021 | $297.83 | $309.97 |
| August 2021 | $306.86 | $320.94 |
| July 2021 | $301.25 | $315.07 |
| June 2021 | $300.23 | $314.01 |
| May 2021 | $291.30 | $305.06 |
| April 2021 | $299.88 | $314.04 |
| March 2021 | $282.06 | $295.38 |
| February 2021 | $270.63 | $283.52 |
| January 2021 | $270.41 | $283.29 |
| December 2020 | $262.67 | $275.18 |
| November 2020 | $249.59 | $261.48 |
| October 2020 | $218.70 | $229.12 |
| September 2020 | $223.95 | $234.62 |
| August 2020 | $231.68 | $246.70 |
| July 2020 | $205.12 | $218.42 |
| June 2020 | $187.82 | $200 |
| May 2020 | $178.05 | $190.12 |
| April 2020 | $165.97 | $177.22 |
| March 2020 | $136.12 | $145.35 |
| February 2020 | $165.60 | $177.23 |
| January 2020 | $179.18 | $191.76 |
| December 2019 | $177.05 | $189.48 |
| November 2019 | $171.96 | $184.78 |
| October 2019 | $168.82 | $181.40 |
| September 2019 | $167.63 | $180.12 |
| August 2019 | $165.41 | $178.32 |
| July 2019 | $168.33 | $181.47 |
| June 2019 | $166.40 | $179.39 |
| May 2019 | $154.42 | $166.90 |
| April 2019 | $167.66 | $181.21 |
| March 2019 | $159.52 | $172.41 |
| February 2019 | $155.23 | $168.19 |
| January 2019 | $152.93 | $165.70 |
| December 2018 | $138.92 | $150.52 |
| November 2018 | $152.45 | $165.76 |
| October 2018 | $148.98 | $161.99 |
| September 2018 | $165.96 | $180.45 |
| August 2018 | $165.86 | $180.90 |
| July 2018 | $157.80 | $172.11 |
| June 2018 | $155.53 | $169.63 |
| May 2018 | $151 | $165.23 |
| April 2018 | $147.76 | $161.68 |
| March 2018 | $144.96 | $158.62 |
| February 2018 | $148.39 | $162.76 |
| January 2018 | $154.08 | $169 |
| December 2017 | $142.20 | $155.97 |
| November 2017 | $139.01 | $152.97 |
| October 2017 | $132.39 | $145.69 |
| September 2017 | $130.26 | $143.34 |
| August 2017 | $128.30 | $141.72 |
| July 2017 | $130.49 | $144.14 |
| June 2017 | $128.53 | $141.97 |
| May 2017 | $129 | $142.92 |
| April 2017 | $128.06 | $141.88 |
| March 2017 | $124.98 | $138.47 |
| February 2017 | $122.26 | $135.87 |
| January 2017 | $120.15 | $133.52 |
| December 2016 | $115.78 | $128.67 |
| November 2016 | $115.56 | $129.12 |
| October 2016 | $109.79 | $122.67 |
| September 2016 | $112.54 | $125.74 |
| August 2016 | $112.72 | $126.42 |
| July 2016 | $114.01 | $127.87 |
| June 2016 | $108.76 | $121.98 |
| May 2016 | $109.96 | $123.74 |
| April 2016 | $110.14 | $123.94 |
| March 2016 | $110.25 | $124.06 |
| February 2016 | $103.20 | $116.57 |
| January 2016 | $102.19 | $115.43 |
| December 2015 | $108.50 | $122.55 |
| November 2015 | $111.48 | $126.40 |
| October 2015 | $112 | $126.99 |
| September 2015 | $103.93 | $117.84 |
| August 2015 | $105.60 | $120.88 |
| July 2015 | $112.79 | $129.11 |
| June 2015 | $108.52 | $124.22 |
| May 2015 | $108.01 | $123.63 |
| April 2015 | $106.48 | $121.88 |
| March 2015 | $107 | $122.48 |
| February 2015 | $107.10 | $122.59 |
| January 2015 | $98.94 | $113.26 |
| December 2014 | $102.11 | $116.88 |
| November 2014 | $101.36 | $117.50 |
| October 2014 | $95.98 | $111.26 |
| September 2014 | $93.60 | $108.50 |
| August 2014 | $96.41 | $111.76 |
| July 2014 | $92.38 | $107.09 |
| June 2014 | $94.18 | $109.18 |
| May 2014 | $91.85 | $106.48 |
| April 2014 | $89.71 | $104 |
| March 2014 | $91.27 | $105.80 |
| February 2014 | $93.65 | $108.56 |
| January 2014 | $87.87 | $101.86 |
| December 2013 | $93.21 | $108.06 |
| November 2013 | $91.14 | $106.57 |
| October 2013 | $88.06 | $102.97 |
| September 2013 | $84.51 | $98.82 |
| August 2013 | $79.93 | $93.46 |
| July 2013 | $82.13 | $96.03 |
| June 2013 | $77.94 | $91.14 |
| May 2013 | $77.33 | $90.42 |
| April 2013 | $74.77 | $87.43 |
| March 2013 | $72.55 | $84.83 |
| February 2013 | $69.28 | $81.01 |
| January 2013 | $68.81 | $80.46 |
| December 2012 | $64.89 | $75.87 |
| November 2012 | $64.36 | $76.39 |
| October 2012 | $62.63 | $74.34 |
| September 2012 | $63.17 | $74.98 |
| August 2012 | $61.25 | $72.70 |
| July 2012 | $58.35 | $69.26 |
| June 2012 | $58.42 | $69.34 |
| May 2012 | $57.63 | $68.41 |
| April 2012 | $61.26 | $72.72 |
| March 2012 | $60.83 | $72.20 |
| February 2012 | $58.42 | $69.34 |
| January 2012 | $55.44 | $65.81 |
| December 2011 | $52.07 | $61.81 |
| November 2011 | $51.60 | $62.11 |
| October 2011 | $52.34 | $62.99 |
| September 2011 | $46.33 | $55.76 |
| August 2011 | $50.10 | $60.30 |
| July 2011 | $53.34 | $64.20 |
| June 2011 | $54.35 | $65.41 |
| May 2011 | $54.43 | $65.51 |
| April 2011 | $54.57 | $65.68 |
| March 2011 | $52.46 | $63.14 |
| February 2011 | $52.53 | $63.22 |
| January 2011 | $49.76 | $59.89 |
| December 2010 | $50.24 | $60.47 |
| November 2010 | $48.12 | $58.49 |
| October 2010 | $46.59 | $56.63 |
| September 2010 | $44.20 | $53.72 |
| August 2010 | $39.31 | $47.78 |
| July 2010 | $41.29 | $50.18 |
| June 2010 | $38.21 | $46.44 |
| May 2010 | $42.49 | $51.64 |
| April 2010 | $45.78 | $55.64 |
| March 2010 | $43.07 | $52.35 |
| February 2010 | $39.73 | $48.29 |
| January 2010 | $37.51 | $45.59 |
| December 2009 | $38.48 | $46.77 |
| November 2009 | $36.68 | $45 |
| October 2009 | $34.51 | $42.34 |
| September 2009 | $35.63 | $43.71 |
| August 2009 | $33.72 | $41.36 |
| July 2009 | $32.37 | $39.71 |
| June 2009 | $29.40 | $36.07 |
| May 2009 | $29.24 | $35.87 |
| April 2009 | $29.33 | $35.98 |
| March 2009 | $24.54 | $30.11 |
| February 2009 | $21.82 | $26.77 |
| January 2009 | $23.60 | $28.95 |
| December 2008 | $26.28 | $32.24 |
| November 2008 | $24.56 | $30.87 |
| October 2008 | $27.80 | $34.95 |
| September 2008 | $35.08 | $44.09 |
| August 2008 | $38.50 | $48.39 |
| July 2008 | $36.02 | $45.27 |
| June 2008 | $35.83 | $45.04 |
| May 2008 | $41.02 | $51.56 |
| April 2008 | $40.66 | $51.11 |
| March 2008 | $38.94 | $48.95 |
| February 2008 | $39.40 | $49.52 |
| January 2008 | $41.36 | $51.99 |
| December 2007 | $42.31 | $53.18 |
| November 2007 | $44.53 | $56.44 |
| October 2007 | $47.38 | $60.05 |
| September 2007 | $47.22 | $59.85 |
| August 2007 | $47.32 | $59.98 |
| July 2007 | $47.20 | $59.83 |
| June 2007 | $50.07 | $63.47 |
| May 2007 | $50.92 | $64.54 |
| April 2007 | $49.49 | $62.73 |
| March 2007 | $48.20 | $61.10 |
| February 2007 | $48.34 | $61.27 |
| January 2007 | $49.48 | $62.72 |
| December 2006 | $47.97 | $60.80 |
| November 2006 | $47 | $60.03 |
| October 2006 | $46.19 | $59 |
| September 2006 | $43.39 | $55.42 |
| August 2006 | $40.97 | $52.33 |
| July 2006 | $40 | $51.09 |
| June 2006 | $41.75 | $53.33 |
| May 2006 | $41.92 | $53.54 |
| April 2006 | $43.06 | $55 |
| March 2006 | $42.75 | $54.60 |
| February 2006 | $42.07 | $53.74 |
| January 2006 | $41.88 | $53.50 |
| December 2005 | $41.17 | $52.59 |
| November 2005 | $41.32 | $53.08 |
| October 2005 | $39.62 | $50.90 |
| September 2005 | $40.63 | $52.20 |
| August 2005 | $41.46 | $53.27 |
| July 2005 | $43.43 | $55.80 |
| June 2005 | $41.25 | $53 |
| May 2005 | $40.89 | $52.53 |
| April 2005 | $38.15 | $49.01 |
| March 2005 | $40.91 | $52.56 |
| February 2005 | $41.24 | $52.99 |
| January 2005 | $41.27 | $53.02 |
| December 2004 | $42.93 | $55.16 |
| November 2004 | $40.79 | $52.74 |
| October 2004 | $38.72 | $50.06 |
| September 2004 | $37.43 | $48.40 |
| August 2004 | $36.21 | $46.82 |
| July 2004 | $36.26 | $46.89 |
| June 2004 | $37.98 | $49.11 |
| May 2004 | $37.82 | $48.91 |
| April 2004 | $37.90 | $49 |
| March 2004 | $38.56 | $49.86 |
| February 2004 | $38.51 | $49.80 |
| January 2004 | $37.52 | $48.52 |
VCR
Price: $373.72
52 week price:
Dividend Yield: 0.74%
5-year range yield:
Forward Dividend Yield: 0.76%
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: 6.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: -0.60%
DGR5: 12.31%
DGR10: 12.79%
DGR20: 17.17%