Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	110.57	110.78	109.83	109.94	44,463	-0.75(-0.68%)
May 28, 2015	110.78	110.83	110.44	110.70	34,993	-0.19(-0.17%)
May 27, 2015	110.31	110.95	110.08	110.88	61,032	+0.80(+0.73%)
May 26, 2015	110.83	111.11	109.83	110.08	71,705	-0.82(-0.74%)
May 22, 2015	111.03	110.90	110.90	110.90	59,037	-0.13(-0.12%)
May 21, 2015	110.68	111.26	110.48	111.03	59,736	+0.36(+0.33%)
May 20, 2015	110.67	111.04	110.20	110.67	59,983	+0.04(+0.03%)
May 19, 2015	110.80	111.03	110.47	110.63	66,209	+0.04(+0.03%)
May 18, 2015	110.13	110.75	110.06	110.60	75,860	+0.59(+0.53%)
May 15, 2015	109.47	110.01	109.32	110.01	61,695	+0.76(+0.70%)
May 14, 2015	109.38	109.38	108.69	109.25	65,438	+0.44(+0.41%)
May 13, 2015	109.62	109.62	108.76	108.80	47,481	-0.56(-0.51%)
May 12, 2015	109.19	109.69	108.48	109.36	136,478	-0.25(-0.23%)
May 11, 2015	110.04	110.45	109.58	109.61	172,232	-0.39(-0.36%)
May 08, 2015	109.98	110.54	109.98	110.00	87,054	+0.93(+0.86%)
May 07, 2015	108.39	109.24	108.25	109.07	110,033	+0.66(+0.61%)
May 06, 2015	109.17	109.17	107.96	108.41	95,135	-0.44(-0.41%)
May 05, 2015	109.99	110.02	108.81	108.86	76,425	-1.16(-1.06%)
May 04, 2015	110.18	110.62	109.87	110.02	286,680	+0.26(+0.24%)

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.