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

Consumer Disc ETF Vanguard (NY: VCR )

336.24 -0.93 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 313.20 315.31 312.20 314.44 77,810 +2.37(+0.76%)
Feb 28, 2024 310.52 313.61 310.52 312.07 30,447 +0.62(+0.20%)
Feb 27, 2024 311.47 312.46 310.47 311.45 32,738 +1.55(+0.50%)
Feb 26, 2024 309.72 311.55 309.72 309.90 38,869 +0.75(+0.24%)
Feb 23, 2024 309.20 310.22 308.82 309.15 29,703 -1.19(-0.38%)
Feb 22, 2024 307.43 310.68 306.83 310.34 43,467 +5.86(+1.92%)
Feb 21, 2024 303.10 305.13 302.57 304.48 32,626 +1.65(+0.55%)
Feb 20, 2024 302.85 303.75 301.34 302.83 43,836 -3.27(-1.07%)
Feb 16, 2024 305.88 307.72 304.24 306.10 28,180 -1.52(-0.50%)
Feb 15, 2024 304.86 307.76 304.48 307.62 32,618 +3.62(+1.19%)
Feb 14, 2024 302.03 304.40 300.66 303.99 31,219 +3.40(+1.13%)
Feb 13, 2024 300.67 302.40 299.12 300.60 53,924 -6.78(-2.21%)
Feb 12, 2024 306.73 308.97 306.73 307.38 58,479 +0.58(+0.19%)
Feb 09, 2024 304.55 307.47 304.26 306.80 48,826 +2.72(+0.89%)
Feb 08, 2024 302.38 304.48 302.26 304.08 46,814 +1.95(+0.65%)
Feb 07, 2024 300.93 303.19 300.24 302.13 56,265 +2.82(+0.94%)
Feb 06, 2024 296.99 299.53 296.99 299.31 30,597 +1.54(+0.52%)
Feb 05, 2024 299.22 299.22 294.84 297.77 54,348 -4.31(-1.43%)
Feb 02, 2024 298.87 303.48 297.84 302.08 108,456 +5.05(+1.70%)
Feb 01, 2024 292.78 297.06 291.75 297.03 69,485 +5.98(+2.06%)
Jan 31, 2024 294.88 296.72 291.05 291.05 457,267 -5.51(-1.86%)
Jan 30, 2024 297.69 298.26 296.38 296.55 465,347 -0.82(-0.27%)
Jan 29, 2024 294.26 297.82 293.85 297.37 56,284 +3.63(+1.24%)
Jan 26, 2024 293.33 295.19 293.33 293.74 37,835 +1.45(+0.50%)
Jan 25, 2024 292.88 292.88 290.34 292.28 98,103 -2.25(-0.76%)
Jan 24, 2024 298.06 298.45 294.31 294.53 53,182 -1.28(-0.43%)
Jan 23, 2024 297.70 298.15 294.60 295.81 94,837 -0.72(-0.24%)
Jan 22, 2024 297.87 298.98 295.44 296.52 208,334 -0.42(-0.14%)
Jan 19, 2024 294.45 297.54 292.79 296.94 61,127 +2.82(+0.96%)
Jan 18, 2024 293.80 294.42 291.17 294.12 100,607 +1.97(+0.67%)
Jan 17, 2024 291.50 292.36 290.23 292.15 40,284 -2.46(-0.83%)
Jan 16, 2024 293.60 295.61 292.79 294.61 51,039 -0.55(-0.19%)
Jan 12, 2024 297.76 299.08 294.74 295.16 38,921 -3.20(-1.07%)
Jan 11, 2024 298.61 299.53 295.29 298.36 49,575 -0.54(-0.18%)
Jan 10, 2024 297.15 299.62 296.82 298.89 81,765 +2.61(+0.88%)
Jan 09, 2024 295.57 296.79 294.75 296.29 31,268 -1.09(-0.37%)
Jan 08, 2024 292.89 297.61 292.89 297.37 107,472 +5.20(+1.78%)
Jan 05, 2024 290.70 294.62 290.70 292.17 55,310 +0.65(+0.22%)
Jan 04, 2024 292.55 294.72 291.46 291.52 63,376 -2.09(-0.71%)
Jan 03, 2024 297.85 297.85 293.40 293.62 136,589 -6.76(-2.25%)
Jan 02, 2024 301.87 302.06 299.19 300.38 82,664 -2.92(-0.96%)
Dec 29, 2023 305.51 305.95 302.51 303.30 55,700 -2.10(-0.69%)
Dec 28, 2023 306.86 307.33 305.28 305.40 42,930 -1.32(-0.43%)
Dec 27, 2023 306.22 307.57 306.18 306.72 60,064 +0.93(+0.30%)
Dec 26, 2023 304.83 306.34 304.74 305.80 32,259 +1.63(+0.54%)
Dec 22, 2023 305.32 306.44 303.24 304.16 70,513 -2.01(-0.66%)
Dec 21, 2023 304.41 306.25 303.08 306.17 151,070 +4.99(+1.66%)
Dec 20, 2023 305.82 308.43 301.19 301.19 40,019 -5.78(-1.88%)
Dec 19, 2023 305.32 307.28 305.32 306.96 91,679 +3.04(+1.00%)
Dec 18, 2023 302.89 304.75 302.33 303.92 58,253 +1.96(+0.65%)
Dec 15, 2023 301.52 302.71 300.96 301.96 47,703 -0.06(-0.02%)
Dec 14, 2023 299.82 302.71 299.82 302.02 70,916 +4.84(+1.63%)
Dec 13, 2023 292.48 297.35 290.01 297.18 44,359 +4.71(+1.61%)
Dec 12, 2023 291.84 292.76 290.54 292.47 76,286 +0.57(+0.19%)
Dec 11, 2023 290.46 292.37 290.46 291.90 43,465 +0.92(+0.32%)
Dec 08, 2023 288.15 291.51 288.15 290.98 46,291 +1.22(+0.42%)
Dec 07, 2023 288.45 289.91 287.23 289.75 56,693 +2.42(+0.84%)
Dec 06, 2023 288.76 290.26 287.16 287.34 31,617 +0.48(+0.17%)
Dec 05, 2023 285.22 289.19 285.22 286.86 43,596 -0.54(-0.19%)
Dec 04, 2023 285.97 288.39 285.76 287.40 51,848 -0.53(-0.18%)
Dec 01, 2023 281.62 287.93 281.62 287.93 94,045 +5.08(+1.80%)
Nov 30, 2023 283.42 283.42 281.19 282.85 36,353 -0.49(-0.17%)
Nov 29, 2023 285.97 287.43 283.26 283.33 192,450 -0.29(-0.10%)
Nov 28, 2023 281.92 284.04 281.05 283.62 404,271 +1.31(+0.46%)
Nov 27, 2023 281.93 283.63 280.94 282.31 51,380 +0.38(+0.13%)
Nov 24, 2023 280.82 282.15 280.82 281.93 18,525 +0.19(+0.07%)
Nov 22, 2023 281.10 282.84 280.79 281.74 69,904 +1.79(+0.64%)
Nov 21, 2023 279.16 280.21 278.19 279.95 103,722 -1.07(-0.38%)
Nov 20, 2023 279.19 281.53 278.95 281.03 52,602 +1.48(+0.53%)
Nov 17, 2023 278.02 280.03 277.25 279.55 37,539 +2.28(+0.82%)
Nov 16, 2023 277.72 279.05 276.03 277.27 48,373 -2.71(-0.97%)
Nov 15, 2023 280.58 282.19 279.10 279.98 159,168 +0.80(+0.29%)
Nov 14, 2023 276.42 280.08 276.26 279.19 54,938 +9.76(+3.62%)
Nov 13, 2023 267.46 270.36 266.45 269.43 50,838 +0.75(+0.28%)
Nov 10, 2023 264.82 268.89 263.82 268.68 56,819 +4.05(+1.53%)
Nov 09, 2023 269.26 269.26 263.80 264.64 43,984 -5.11(-1.89%)
Nov 08, 2023 271.06 271.06 268.23 269.75 59,405 -1.02(-0.38%)
Nov 07, 2023 268.37 270.99 267.93 270.77 43,413 +2.89(+1.08%)
Nov 06, 2023 268.98 269.37 266.39 267.88 46,344 -0.33(-0.12%)
Nov 03, 2023 266.19 269.37 266.19 268.20 82,812 +4.26(+1.62%)
Nov 02, 2023 261.28 263.94 261.12 263.94 60,004 +6.93(+2.70%)
Nov 01, 2023 254.99 257.27 253.52 257.01 55,207 +3.18(+1.25%)
Oct 31, 2023 251.93 254.63 251.35 253.83 61,910 +1.93(+0.77%)
Oct 30, 2023 251.53 252.96 249.85 251.90 89,037 +2.71(+1.09%)
Oct 27, 2023 250.64 253.04 248.47 249.19 953,845 +2.79(+1.13%)
Oct 26, 2023 249.58 250.98 246.03 246.40 369,065 -3.55(-1.42%)
Oct 25, 2023 253.44 253.44 249.70 249.95 75,405 -5.69(-2.23%)
Oct 24, 2023 254.78 257.07 253.82 255.64 128,519 +2.68(+1.06%)
Oct 23, 2023 251.38 255.95 249.19 252.96 54,173 +0.01(+0.00%)
Oct 20, 2023 255.81 256.21 252.64 252.95 63,585 -3.47(-1.35%)
Oct 19, 2023 260.83 261.82 255.57 256.42 46,336 -6.02(-2.30%)
Oct 18, 2023 266.40 266.54 262.08 262.44 44,269 -6.18(-2.30%)
Oct 17, 2023 265.37 270.09 265.37 268.62 42,210 +0.84(+0.32%)
Oct 16, 2023 264.25 268.39 264.25 267.78 28,224 +4.82(+1.83%)
Oct 13, 2023 267.21 267.24 262.31 262.96 32,482 -3.47(-1.30%)
Oct 12, 2023 270.16 270.16 265.02 266.43 37,408 -3.61(-1.34%)
Oct 11, 2023 269.94 271.36 267.82 270.03 33,904 +0.86(+0.32%)
Oct 10, 2023 266.38 271.39 266.29 269.18 67,329 +3.48(+1.31%)
Oct 09, 2023 262.09 266.18 260.92 265.70 71,077 +0.48(+0.18%)
Oct 06, 2023 260.71 266.21 259.27 265.22 68,157 +2.12(+0.80%)
Oct 05, 2023 264.60 264.60 261.55 263.11 53,900 -1.92(-0.72%)
Oct 04, 2023 261.90 265.88 261.90 265.02 79,931 +4.00(+1.53%)
Oct 03, 2023 266.00 266.00 259.92 261.02 56,696 -6.73(-2.51%)
Oct 02, 2023 266.18 269.60 266.18 267.75 79,546 +0.00(+0.00%)
Sep 29, 2023 269.88 270.65 266.52 267.75 32,837 +1.43(+0.54%)
Sep 28, 2023 262.46 267.28 262.18 266.32 62,921 +2.78(+1.06%)
Sep 27, 2023 264.67 265.68 260.99 263.53 61,632 -0.49(-0.18%)
Sep 26, 2023 266.99 268.09 263.72 264.02 111,109 -5.16(-1.92%)
Sep 25, 2023 266.53 269.34 267.94 269.17 45,212 +1.54(+0.57%)
Sep 22, 2023 271.30 271.92 267.44 267.64 89,365 -2.28(-0.84%)
Sep 21, 2023 273.48 273.64 269.86 269.92 37,951 -7.25(-2.61%)
Sep 20, 2023 280.93 282.15 277.16 277.16 35,148 -2.69(-0.96%)
Sep 19, 2023 280.39 280.53 277.48 279.85 58,336 -1.62(-0.57%)
Sep 18, 2023 283.99 283.99 281.19 281.46 39,398 -3.12(-1.10%)
Sep 15, 2023 288.23 288.23 283.90 284.59 62,250 -4.88(-1.68%)
Sep 14, 2023 287.64 290.10 286.21 289.46 84,703 +2.86(+1.00%)
Sep 13, 2023 285.44 287.19 285.44 286.61 46,156 +1.62(+0.57%)
Sep 12, 2023 286.00 288.03 284.87 284.98 21,377 -2.43(-0.84%)
Sep 11, 2023 283.85 287.67 283.85 287.41 65,867 +6.33(+2.25%)
Sep 08, 2023 280.90 282.73 280.31 281.08 38,786 +0.01(+0.00%)
Sep 07, 2023 277.63 281.48 277.25 281.07 34,355 +0.92(+0.33%)
Sep 06, 2023 281.55 282.16 278.65 280.15 152,133 -2.67(-0.94%)
Sep 05, 2023 283.16 283.70 281.12 282.81 40,600 -0.93(-0.33%)
Sep 01, 2023 286.10 286.11 282.31 283.75 77,836 -0.67(-0.24%)
Aug 31, 2023 283.33 285.48 283.33 284.42 42,053 +1.25(+0.44%)
Aug 30, 2023 281.50 283.88 280.77 283.17 72,460 +1.40(+0.50%)
Aug 29, 2023 275.17 281.96 275.17 281.77 35,319 +6.56(+2.38%)
Aug 28, 2023 275.49 276.21 273.81 275.21 40,159 +1.27(+0.46%)
Aug 25, 2023 272.67 274.66 270.02 273.94 38,465 +2.54(+0.94%)
Aug 24, 2023 277.23 277.23 271.38 271.40 46,460 -5.39(-1.95%)
Aug 23, 2023 273.72 277.56 273.72 276.80 118,349 +2.12(+0.77%)
Aug 22, 2023 276.54 276.54 273.81 274.67 31,743 +0.00(+0.00%)
Aug 21, 2023 273.51 275.40 272.06 274.67 154,520 +2.32(+0.85%)
Aug 18, 2023 269.60 273.05 269.16 272.36 109,826 -0.21(-0.08%)
Aug 17, 2023 278.18 278.18 272.55 272.56 52,295 -4.57(-1.65%)
Aug 16, 2023 279.68 281.24 277.13 277.13 80,119 -3.68(-1.31%)
Aug 15, 2023 283.54 284.64 280.50 280.81 34,300 -3.89(-1.36%)
Aug 14, 2023 282.05 284.70 281.52 284.70 41,218 +1.10(+0.39%)
Aug 11, 2023 283.11 284.73 282.27 283.60 38,137 -1.37(-0.48%)
Aug 10, 2023 286.40 289.08 283.62 284.96 76,997 +0.78(+0.28%)
Aug 09, 2023 288.03 288.03 283.79 284.18 146,968 -3.36(-1.17%)
Aug 08, 2023 286.78 287.69 284.81 287.54 57,534 -2.13(-0.74%)
Aug 07, 2023 288.02 289.77 285.89 289.67 44,561 +2.63(+0.91%)
Aug 04, 2023 290.44 291.80 286.71 287.05 138,818 +3.94(+1.39%)
Aug 03, 2023 280.46 283.67 280.01 283.11 57,021 +1.02(+0.36%)
Aug 02, 2023 283.80 284.54 281.20 282.09 261,407 -5.19(-1.81%)
Aug 01, 2023 288.90 288.93 286.92 287.28 77,526 -2.98(-1.03%)
Jul 31, 2023 289.39 290.35 288.63 290.27 44,322 +1.76(+0.61%)
Jul 28, 2023 286.09 288.97 286.09 288.50 31,848 +5.43(+1.92%)
Jul 27, 2023 288.80 289.63 282.61 283.07 49,451 -2.91(-1.02%)
Jul 26, 2023 283.88 287.10 283.88 285.98 70,794 +0.27(+0.09%)
Jul 25, 2023 286.41 286.62 285.41 285.71 89,113 -0.50(-0.17%)
Jul 24, 2023 284.36 286.68 283.25 286.20 106,450 +1.31(+0.46%)
Jul 21, 2023 287.37 287.37 283.66 284.89 67,744 -0.10(-0.04%)
Jul 20, 2023 291.09 291.21 284.59 284.99 73,912 -9.00(-3.06%)
Jul 19, 2023 293.37 294.85 293.17 293.99 68,237 +1.84(+0.63%)
Jul 18, 2023 290.22 292.81 289.61 292.15 64,386 +1.33(+0.46%)
Jul 17, 2023 289.92 291.50 289.77 290.82 610,647 +0.96(+0.33%)
Jul 14, 2023 289.48 290.70 288.46 289.86 486,983 +0.34(+0.12%)
Jul 13, 2023 289.31 290.12 287.81 289.52 45,840 +2.52(+0.88%)
Jul 12, 2023 287.61 288.24 286.11 287.01 54,856 +2.94(+1.04%)
Jul 11, 2023 281.78 284.46 281.78 284.06 67,909 +2.98(+1.06%)
Jul 10, 2023 279.93 281.08 278.92 281.08 55,265 +1.06(+0.38%)
Jul 07, 2023 279.21 282.60 279.21 280.02 68,093 +1.05(+0.38%)
Jul 06, 2023 280.11 280.19 277.30 278.97 92,897 -4.78(-1.68%)
Jul 05, 2023 283.21 284.01 282.16 283.75 133,043 -0.33(-0.12%)
Jul 03, 2023 283.26 285.05 283.26 284.07 63,339 +3.34(+1.19%)
Jun 30, 2023 279.54 281.43 279.30 280.73 46,598 +3.49(+1.26%)
Jun 29, 2023 277.04 277.43 275.75 277.24 42,328 +0.67(+0.24%)
Jun 28, 2023 275.18 278.68 275.17 276.57 61,335 +0.76(+0.28%)
Jun 27, 2023 271.66 276.23 271.43 275.81 107,021 +5.78(+2.14%)
Jun 26, 2023 271.67 275.24 270.03 270.03 35,623 -3.02(-1.11%)
Jun 23, 2023 273.40 275.09 272.23 273.05 30,528 -3.13(-1.13%)
Jun 22, 2023 271.95 276.21 271.31 276.18 51,995 +3.22(+1.18%)
Jun 21, 2023 275.42 276.12 272.47 272.95 40,111 -2.73(-0.99%)
Jun 20, 2023 273.57 275.96 273.04 275.68 55,694 +1.33(+0.49%)
Jun 16, 2023 276.73 276.73 274.20 274.35 88,306 -0.58(-0.21%)
Jun 15, 2023 270.85 275.78 274.93 41,299 +27.26(+11.00%)
May 08, 2023 247.27 247.85 246.23 247.67 60,178 +0.84(+0.34%)
May 05, 2023 244.07 247.16 244.07 246.83 37,024 +5.00(+2.07%)
May 04, 2023 244.18 244.84 241.47 241.84 50,295 -2.20(-0.90%)
May 03, 2023 245.02 247.67 243.97 244.03 183,500 -1.63(-0.66%)
May 02, 2023 245.14 245.86 242.51 245.66 34,920 -0.19(-0.08%)
May 01, 2023 247.35 247.63 245.52 245.85 33,329 -2.13(-0.86%)
Apr 28, 2023 246.20 248.33 244.32 247.98 32,283 +0.52(+0.21%)
Apr 27, 2023 243.37 247.58 243.37 247.46 34,645 +6.08(+2.52%)
Apr 26, 2023 243.75 244.15 241.05 241.37 114,786 -0.89(-0.37%)
Apr 25, 2023 246.00 246.00 242.23 242.26 54,226 -5.28(-2.13%)
Apr 24, 2023 247.72 249.31 245.75 247.54 40,122 +0.01(+0.00%)
Apr 21, 2023 246.76 248.51 244.97 247.53 39,890 +2.30(+0.94%)
Apr 20, 2023 244.61 247.23 243.92 245.23 102,314 -3.12(-1.26%)
Apr 19, 2023 246.26 249.32 245.83 248.35 37,170 +0.16(+0.06%)
Apr 18, 2023 248.69 249.31 247.43 248.19 47,010 +0.55(+0.22%)
Apr 17, 2023 246.59 247.68 245.44 247.63 62,070 +1.54(+0.63%)
Apr 14, 2023 245.21 247.61 244.19 246.09 39,722 +0.36(+0.14%)
Apr 13, 2023 242.42 246.02 242.39 245.73 54,983 +4.83(+2.00%)
Apr 12, 2023 246.88 246.88 240.77 240.91 41,612 -3.92(-1.60%)
Apr 11, 2023 244.23 246.13 243.69 244.82 56,439 +0.60(+0.25%)
Apr 10, 2023 240.23 244.22 239.21 244.22 51,641 +1.75(+0.72%)
Apr 06, 2023 241.42 242.84 239.35 242.47 79,101 -0.32(-0.13%)
Apr 05, 2023 246.69 246.69 242.09 242.78 101,809 -4.91(-1.98%)
Apr 04, 2023 249.03 249.34 245.99 247.69 45,502 -0.52(-0.21%)
Apr 03, 2023 248.13 249.03 246.68 248.22 72,600 -1.64(-0.66%)
Mar 31, 2023 244.81 250.08 244.81 249.86 84,273 +6.07(+2.49%)
Mar 30, 2023 243.72 244.78 242.96 243.78 64,616 +2.03(+0.84%)
Mar 29, 2023 240.13 241.76 239.41 241.76 81,865 +4.24(+1.78%)
Mar 28, 2023 237.41 238.04 235.84 237.52 48,936 +0.12(+0.05%)
Mar 27, 2023 238.61 239.70 236.32 237.40 75,144 +0.67(+0.28%)
Mar 24, 2023 235.75 237.12 233.56 236.73 61,587 -0.42(-0.18%)
Mar 23, 2023 240.23 242.09 235.01 237.15 90,151 -0.41(-0.17%)
Mar 22, 2023 243.04 244.72 237.56 237.56 46,677 -5.45(-2.24%)
Mar 21, 2023 239.57 243.29 239.57 243.01 51,874 +6.05(+2.55%)
Mar 20, 2023 235.47 238.18 234.41 236.96 41,936 +1.16(+0.49%)
Mar 17, 2023 238.31 238.83 234.04 235.81 73,860 -3.24(-1.35%)
Mar 16, 2023 233.28 239.72 233.01 239.04 56,584 +4.40(+1.88%)
Mar 15, 2023 231.63 234.65 230.57 234.65 68,256 -0.42(-0.18%)
Mar 14, 2023 235.08 236.16 232.55 235.07 97,447 +3.47(+1.50%)
Mar 13, 2023 228.75 234.13 227.05 231.60 71,610 -0.34(-0.14%)
Mar 10, 2023 235.01 237.09 231.13 231.93 79,444 -2.75(-1.17%)
Mar 09, 2023 239.89 242.20 234.55 234.69 48,694 -5.91(-2.46%)
Mar 08, 2023 240.49 240.59 238.41 240.59 30,759 -0.24(-0.10%)
Mar 07, 2023 243.77 244.68 240.78 240.83 46,351 -2.90(-1.19%)
Mar 06, 2023 246.12 247.20 243.73 243.73 57,922 -1.92(-0.78%)
Mar 03, 2023 242.83 245.83 242.24 245.66 54,997 +4.78(+1.99%)
Mar 02, 2023 237.60 241.14 237.11 240.87 73,573 -0.41(-0.17%)
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.