Indicators

Consumer Disc ETF Vanguard (NY: VCR )

309.81 -0.97 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	110.81	111.02	110.06	110.17	44,369	-0.76(-0.68%)
May 28, 2015	111.02	111.06	110.67	110.93	34,920	-0.19(-0.17%)
May 27, 2015	110.55	111.19	110.32	111.12	60,903	+0.80(+0.73%)
May 26, 2015	111.06	111.34	110.06	110.32	71,553	-0.82(-0.74%)
May 22, 2015	111.27	111.14	111.14	111.14	58,912	-0.13(-0.12%)
May 21, 2015	110.91	111.49	110.72	111.27	59,610	+0.36(+0.33%)
May 20, 2015	110.90	111.28	110.43	110.91	59,856	+0.04(+0.03%)
May 19, 2015	111.04	111.26	110.70	110.87	66,069	+0.04(+0.03%)
May 18, 2015	110.36	110.98	110.29	110.83	75,699	+0.59(+0.53%)
May 15, 2015	109.70	110.24	109.55	110.24	61,565	+0.77(+0.70%)
May 14, 2015	109.61	109.61	108.92	109.48	65,299	+0.45(+0.41%)
May 13, 2015	109.85	109.85	108.99	109.03	47,381	-0.56(-0.51%)
May 12, 2015	109.42	109.92	108.71	109.59	136,190	-0.25(-0.23%)
May 11, 2015	110.27	110.68	109.82	109.84	171,868	-0.39(-0.36%)
May 08, 2015	110.22	110.77	110.21	110.23	86,870	+0.94(+0.86%)
May 07, 2015	108.62	109.47	108.48	109.30	109,800	+0.66(+0.61%)
May 06, 2015	109.40	109.40	108.19	108.64	94,934	-0.45(-0.41%)
May 05, 2015	110.23	110.26	109.04	109.09	76,264	-1.17(-1.06%)
May 04, 2015	110.41	110.85	110.11	110.25	286,075	+0.26(+0.23%)

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.