Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Disc ETF Vanguard (NY: VCR )

308.75 -1.36 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 305.63 307.28 304.94 305.90 110,464 -0.16(-0.05%)
Apr 29, 2021 308.28 308.28 303.36 306.06 155,418 +0.02(+0.01%)
Apr 28, 2021 305.93 307.41 305.02 306.04 75,433 -0.07(-0.02%)
Apr 27, 2021 305.83 307.50 305.65 306.11 106,675 +0.46(+0.15%)
Apr 26, 2021 305.30 306.38 303.46 305.65 126,961 +1.43(+0.47%)
Apr 23, 2021 301.48 305.33 301.18 304.22 73,300 +3.67(+1.22%)
Apr 22, 2021 303.50 304.60 299.36 300.55 90,488 -2.53(-0.84%)
Apr 21, 2021 297.67 303.26 297.18 303.08 100,632 +4.25(+1.42%)
Apr 20, 2021 302.34 302.69 296.31 298.84 192,133 -4.43(-1.46%)
Apr 19, 2021 305.48 305.58 302.36 303.27 134,642 -3.45(-1.12%)
Apr 16, 2021 305.49 306.98 304.18 306.72 106,152 +2.27(+0.75%)
Apr 15, 2021 304.64 304.64 302.76 304.45 100,941 +2.34(+0.77%)
Apr 14, 2021 305.40 306.40 301.74 302.11 115,479 -2.51(-0.82%)
Apr 13, 2021 303.25 305.01 301.86 304.62 121,364 +2.27(+0.75%)
Apr 12, 2021 301.00 302.79 300.04 302.35 140,726 +1.38(+0.46%)
Apr 09, 2021 298.05 300.98 297.59 300.97 104,817 +3.03(+1.02%)
Apr 08, 2021 297.93 298.54 295.63 297.94 94,518 +1.53(+0.52%)
Apr 07, 2021 297.30 298.07 295.83 296.41 105,492 -0.93(-0.31%)
Apr 06, 2021 295.59 298.63 295.59 297.34 140,868 +1.52(+0.51%)
Apr 05, 2021 294.38 296.50 293.12 295.82 168,971 +5.39(+1.85%)
Apr 01, 2021 290.31 290.78 289.08 290.43 139,004 +2.71(+0.94%)
Mar 31, 2021 287.32 289.41 286.71 287.72 125,544 +2.00(+0.70%)
Mar 30, 2021 281.38 286.37 280.56 285.73 86,043 +3.06(+1.08%)
Mar 29, 2021 284.65 286.03 280.99 282.67 93,649 -2.44(-0.86%)
Mar 26, 2021 283.33 285.29 279.98 285.11 99,787 +3.23(+1.15%)
Mar 25, 2021 275.70 282.80 274.69 281.88 106,629 +3.48(+1.25%)
Mar 24, 2021 285.21 286.05 278.36 278.40 128,508 -5.04(-1.78%)
Mar 23, 2021 287.14 288.20 282.87 283.44 98,314 -4.16(-1.45%)
Mar 22, 2021 288.11 289.69 286.56 287.60 145,714 +0.94(+0.33%)
Mar 19, 2021 284.66 287.31 281.74 286.66 110,813 +2.04(+0.71%)
Mar 18, 2021 289.81 290.86 284.03 284.62 107,087 -7.15(-2.45%)
Mar 17, 2021 286.67 293.04 286.02 291.77 115,883 +3.56(+1.24%)
Mar 16, 2021 292.18 292.18 286.89 288.21 111,642 -3.61(-1.24%)
Mar 15, 2021 288.55 291.82 287.79 291.82 153,810 +3.97(+1.38%)
Mar 12, 2021 284.82 288.04 283.73 287.85 108,451 +0.79(+0.27%)
Mar 11, 2021 286.09 287.87 284.81 287.06 198,196 +4.74(+1.68%)
Mar 10, 2021 284.32 285.59 279.83 282.32 225,381 +1.90(+0.68%)
Mar 09, 2021 277.48 282.10 275.99 280.42 135,090 +8.65(+3.18%)
Mar 08, 2021 271.89 276.70 271.07 271.77 299,260 +1.05(+0.39%)
Mar 05, 2021 269.78 271.10 257.55 270.72 239,908 +2.77(+1.04%)
Mar 04, 2021 273.69 275.72 262.54 267.94 241,381 -5.96(-2.18%)
Mar 03, 2021 279.98 280.21 273.90 273.90 124,744 -6.07(-2.17%)
Mar 02, 2021 283.93 284.17 279.97 279.97 113,054 -3.42(-1.21%)
Mar 01, 2021 280.42 283.81 279.64 283.39 208,666 +7.32(+2.65%)
Feb 26, 2021 277.48 279.50 272.61 276.06 124,575 +1.25(+0.45%)
Feb 25, 2021 284.25 284.95 273.81 274.82 128,316 -10.11(-3.55%)
Feb 24, 2021 281.34 285.09 278.96 284.93 89,797 +3.19(+1.13%)
Feb 23, 2021 279.00 282.69 271.39 281.73 210,843 -1.44(-0.51%)
Feb 22, 2021 285.69 286.91 282.93 283.17 133,485 -4.99(-1.73%)
Feb 19, 2021 289.39 290.48 287.61 288.16 92,635 -0.06(-0.02%)
Feb 18, 2021 286.05 289.08 284.79 288.22 137,917 -0.23(-0.08%)
Feb 17, 2021 286.00 288.71 284.53 288.45 120,352 +0.56(+0.20%)
Feb 16, 2021 290.35 290.57 287.02 287.88 183,131 -1.64(-0.57%)
Feb 12, 2021 287.73 289.52 286.84 289.52 82,468 +0.65(+0.23%)
Feb 11, 2021 290.23 291.13 287.24 288.87 94,671 +0.00(+0.00%)
Feb 10, 2021 292.13 292.24 286.45 288.87 105,077 -2.04(-0.70%)
Feb 09, 2021 292.08 292.10 290.58 290.91 137,446 -1.58(-0.54%)
Feb 08, 2021 292.68 292.69 290.27 292.49 150,316 +2.13(+0.73%)
Feb 05, 2021 289.00 291.09 288.14 290.36 93,046 +2.88(+1.00%)
Feb 04, 2021 285.67 287.48 285.05 287.48 84,554 +3.33(+1.17%)
Feb 03, 2021 286.51 286.52 283.52 284.15 185,870 -0.85(-0.30%)
Feb 02, 2021 283.21 286.50 282.73 284.99 139,847 +3.89(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.