Skip to main content

Consumer Disc ETF Vanguard (NY: VCR )

312.33 -2.87 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 158.16 158.56 156.53 156.84 170,369 -0.54(-0.34%)
Jan 30, 2018 157.43 158.17 156.83 157.38 113,439 -0.81(-0.51%)
Jan 29, 2018 158.67 159.14 157.94 158.19 106,469 -0.53(-0.33%)
Jan 26, 2018 157.87 158.72 157.20 158.72 76,611 +1.32(+0.84%)
Jan 25, 2018 158.35 158.37 156.70 157.40 94,698 -0.35(-0.22%)
Jan 24, 2018 157.89 158.64 156.45 157.75 130,515 +0.56(+0.35%)
Jan 23, 2018 156.81 157.36 156.51 157.19 180,427 +1.17(+0.75%)
Jan 22, 2018 154.62 156.03 154.49 156.02 98,041 +1.53(+0.99%)
Jan 19, 2018 153.86 154.51 153.34 154.49 76,031 +1.49(+0.98%)
Jan 18, 2018 153.03 153.35 152.73 153.00 67,853 -0.11(-0.07%)
Jan 17, 2018 152.93 153.50 152.22 153.11 121,138 +0.82(+0.54%)
Jan 16, 2018 154.40 154.76 152.01 152.29 125,017 -1.15(-0.75%)
Jan 12, 2018 153.44 153.44 153.44 0 +1.69(+1.11%)
Jan 11, 2018 149.75 151.80 149.73 151.75 121,027 +2.53(+1.70%)
Jan 10, 2018 149.48 149.22 119,837 -0.15(-0.10%)
Jan 09, 2018 149.64 149.72 148.95 149.37 70,132 +0.17(+0.11%)
Jan 08, 2018 148.94 149.31 148.80 149.20 81,053 +0.23(+0.16%)
Jan 05, 2018 148.65 148.98 148.17 148.97 106,609 +1.19(+0.80%)
Jan 04, 2018 147.89 148.08 147.15 147.78 122,886 +0.35(+0.24%)
Jan 03, 2018 146.97 147.53 146.97 147.43 90,085 +0.74(+0.51%)
Jan 02, 2018 145.44 146.77 144.98 146.69 149,701 +1.94(+1.34%)
Dec 29, 2017 144.75 144.75 144.75 0 -0.96(-0.66%)
Dec 28, 2017 145.71 145.71 145.34 145.70 61,539 +0.44(+0.30%)
Dec 27, 2017 145.68 145.73 145.19 145.27 49,903 -0.30(-0.20%)
Dec 26, 2017 145.31 145.75 145.31 145.56 80,833 +0.18(+0.12%)
Dec 22, 2017 145.36 145.58 145.15 145.39 59,610 -0.33(-0.23%)
Dec 21, 2017 145.03 145.97 144.90 145.72 60,374 +0.94(+0.65%)
Dec 20, 2017 145.70 145.70 144.68 144.78 76,005 -0.27(-0.19%)
Dec 19, 2017 145.55 145.56 144.82 145.05 144,407 -0.15(-0.10%)
Dec 18, 2017 144.72 145.45 144.70 145.20 68,796 +1.47(+1.02%)
Dec 15, 2017 143.62 144.13 143.33 143.74 125,036 +0.68(+0.48%)
Dec 14, 2017 143.06 143.48 142.84 143.05 49,075 +0.23(+0.16%)
Dec 13, 2017 143.03 143.22 142.78 142.82 69,971 +0.12(+0.08%)
Dec 12, 2017 143.15 143.19 142.66 142.70 41,546 +0.01(+0.01%)
Dec 11, 2017 142.58 142.70 142.29 142.69 48,877 +0.36(+0.25%)
Dec 08, 2017 142.20 142.66 142.01 142.33 48,689 +0.65(+0.46%)
Dec 07, 2017 141.19 142.05 140.97 141.68 83,573 +0.43(+0.31%)
Dec 06, 2017 141.95 142.09 141.17 141.25 72,896 -0.80(-0.57%)
Dec 05, 2017 143.05 143.05 142.05 142.05 123,971 -0.87(-0.61%)
Dec 04, 2017 143.00 143.83 142.47 142.92 154,300 +1.46(+1.03%)
Dec 01, 2017 141.23 141.83 140.12 141.46 188,701 -0.04(-0.03%)
Nov 30, 2017 141.13 142.02 140.73 141.50 60,078 +0.68(+0.49%)
Nov 29, 2017 140.11 141.16 140.11 140.81 76,757 +0.77(+0.55%)
Nov 28, 2017 138.69 140.09 138.54 140.05 48,012 +1.67(+1.21%)
Nov 27, 2017 138.62 138.97 138.16 138.37 83,957 +0.00(+0.00%)
Nov 24, 2017 138.36 138.40 138.18 138.37 21,249 +0.28(+0.20%)
Nov 22, 2017 138.14 138.30 137.97 138.09 39,081 +0.14(+0.10%)
Nov 21, 2017 137.53 138.04 137.43 137.96 60,361 +0.77(+0.56%)
Nov 20, 2017 137.09 137.36 136.97 137.19 47,006 +0.29(+0.21%)
Nov 17, 2017 136.52 137.08 136.47 136.90 49,266 +0.76(+0.56%)
Nov 16, 2017 135.06 136.28 135.06 136.14 51,599 +1.17(+0.87%)
Nov 15, 2017 134.76 135.26 134.13 134.97 77,563 -0.46(-0.34%)
Nov 14, 2017 134.90 135.43 134.60 135.43 25,039 +0.12(+0.09%)
Nov 13, 2017 134.64 135.58 134.64 135.31 35,051 +0.42(+0.31%)
Nov 10, 2017 134.40 135.09 134.40 134.90 42,915 +0.44(+0.32%)
Nov 09, 2017 133.39 134.61 133.31 134.46 70,435 +0.26(+0.19%)
Nov 08, 2017 133.95 134.33 133.70 134.20 114,699 +0.14(+0.10%)
Nov 07, 2017 134.76 135.15 133.91 134.06 45,919 -0.90(-0.66%)
Nov 06, 2017 134.01 135.02 134.01 134.96 63,539 +0.86(+0.64%)
Nov 03, 2017 133.65 134.22 133.37 134.10 42,256 +0.40(+0.30%)
Nov 02, 2017 134.46 134.57 133.25 133.70 48,359 -1.06(-0.78%)
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.