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 (%)
Jun 30, 2020 187.59 191.39 187.59 190.80 64,757 +3.17(+1.69%)
Jun 29, 2020 184.62 187.98 182.20 187.63 49,756 +3.93(+2.14%)
Jun 26, 2020 187.80 188.26 183.44 183.70 102,829 -4.12(-2.19%)
Jun 25, 2020 186.74 187.88 184.74 187.82 73,952 +0.48(+0.25%)
Jun 24, 2020 191.34 191.72 185.38 187.35 127,119 -5.25(-2.73%)
Jun 23, 2020 192.71 193.64 191.79 192.60 57,056 +1.88(+0.98%)
Jun 22, 2020 188.46 190.75 187.40 190.72 45,101 +2.07(+1.10%)
Jun 19, 2020 192.44 192.44 188.03 188.66 49,507 -1.33(-0.70%)
Jun 18, 2020 189.74 191.22 189.28 189.99 47,790 -0.77(-0.40%)
Jun 17, 2020 192.13 192.53 190.16 190.76 55,736 -0.28(-0.15%)
Jun 16, 2020 193.53 193.53 188.03 191.04 121,822 +3.66(+1.95%)
Jun 15, 2020 180.42 187.89 179.74 187.37 78,325 +2.44(+1.32%)
Jun 12, 2020 188.06 188.97 180.91 184.94 79,989 +2.18(+1.19%)
Jun 11, 2020 187.19 189.80 182.48 182.76 148,864 -11.13(-5.74%)
Jun 10, 2020 196.36 196.49 193.08 193.89 75,261 -1.50(-0.77%)
Jun 09, 2020 195.56 196.43 193.46 195.39 105,786 -1.93(-0.98%)
Jun 08, 2020 195.67 197.32 195.47 197.32 121,700 +3.58(+1.85%)
Jun 05, 2020 194.10 195.05 192.74 193.75 139,376 +4.74(+2.51%)
Jun 04, 2020 189.10 190.55 187.78 189.01 61,537 -0.53(-0.28%)
Jun 03, 2020 186.83 190.10 186.47 189.54 78,272 +4.18(+2.25%)
Jun 02, 2020 184.37 185.37 183.62 185.37 54,337 +1.82(+0.99%)
Jun 01, 2020 181.49 184.15 181.47 183.55 151,810 +2.67(+1.48%)
May 29, 2020 179.97 181.45 178.65 180.88 92,812 +0.81(+0.45%)
May 28, 2020 182.89 183.46 179.44 180.07 125,234 -2.30(-1.26%)
May 27, 2020 181.32 182.38 177.18 182.37 65,295 +3.07(+1.71%)
May 26, 2020 181.09 181.59 179.04 179.30 77,555 +2.58(+1.46%)
May 22, 2020 176.65 177.05 175.43 176.72 264,879 -0.04(-0.02%)
May 21, 2020 176.40 177.55 174.32 176.76 124,058 +0.75(+0.43%)
May 20, 2020 176.17 176.54 174.89 176.00 141,329 +2.44(+1.40%)
May 19, 2020 173.83 176.45 173.02 173.57 64,125 -0.22(-0.13%)
May 18, 2020 171.97 174.57 171.97 173.79 90,783 +5.93(+3.53%)
May 15, 2020 164.44 167.86 164.04 167.86 112,048 +2.19(+1.32%)
May 14, 2020 161.39 165.71 159.75 165.67 110,827 +2.31(+1.42%)
May 13, 2020 166.39 166.92 161.71 163.36 73,638 -2.99(-1.80%)
May 12, 2020 170.97 171.47 166.35 166.35 50,978 -3.88(-2.28%)
May 11, 2020 168.94 171.28 168.94 170.23 71,211 -0.36(-0.21%)
May 08, 2020 168.67 170.60 167.91 170.59 69,162 +4.02(+2.42%)
May 07, 2020 166.26 167.26 165.82 166.57 75,360 +2.09(+1.27%)
May 06, 2020 164.88 165.58 163.69 164.47 42,313 +1.01(+0.62%)
May 05, 2020 164.80 165.74 163.29 163.47 46,365 +0.71(+0.44%)
May 04, 2020 159.42 162.75 158.25 162.75 110,351 +1.39(+0.86%)
May 01, 2020 163.62 164.39 159.73 161.36 93,338 -7.24(-4.29%)
Apr 30, 2020 169.15 170.00 167.06 168.60 77,207 -1.14(-0.67%)
Apr 29, 2020 168.40 170.59 167.73 169.75 77,151 +4.77(+2.89%)
Apr 28, 2020 167.73 167.97 164.01 164.98 79,498 +0.18(+0.11%)
Apr 27, 2020 162.81 165.67 162.81 164.80 210,886 +3.58(+2.22%)
Apr 24, 2020 159.83 161.86 158.74 161.22 62,435 +2.81(+1.77%)
Apr 23, 2020 159.04 160.51 157.78 158.41 112,200 +0.41(+0.26%)
Apr 22, 2020 157.81 158.84 157.08 158.00 53,475 +3.39(+2.19%)
Apr 21, 2020 157.03 157.64 153.65 154.62 113,622 -4.51(-2.83%)
Apr 20, 2020 159.64 162.37 159.12 159.13 177,683 -2.57(-1.59%)
Apr 17, 2020 161.37 161.95 159.34 161.70 110,996 +4.35(+2.76%)
Apr 16, 2020 155.84 159.18 154.63 157.35 85,246 +2.31(+1.49%)
Apr 15, 2020 154.92 156.33 153.34 155.04 79,643 -3.10(-1.96%)
Apr 14, 2020 155.43 158.58 154.89 158.14 109,571 +6.12(+4.02%)
Apr 13, 2020 150.64 152.43 148.41 152.02 153,829 +1.00(+0.66%)
Apr 09, 2020 150.51 153.27 149.68 151.02 84,403 +2.96(+2.00%)
Apr 08, 2020 144.68 148.45 143.95 148.06 133,845 +4.95(+3.46%)
Apr 07, 2020 146.48 148.45 142.95 143.12 270,155 +2.50(+1.78%)
Apr 06, 2020 134.56 141.26 134.56 140.61 162,118 +10.99(+8.48%)
Apr 03, 2020 131.35 132.12 127.95 129.62 150,728 -2.00(-1.52%)
Apr 02, 2020 130.94 134.27 129.31 131.62 173,502 -0.06(-0.04%)
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.