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: 4:10 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 (%)
Jan 29, 2021 279.09 279.65 273.17 274.70 124,266 -3.95(-1.42%)
Jan 28, 2021 278.38 282.09 277.35 278.65 154,172 -0.63(-0.23%)
Jan 27, 2021 283.76 284.90 277.96 279.28 188,173 -6.25(-2.19%)
Jan 26, 2021 286.81 286.81 284.14 285.53 94,284 +0.19(+0.07%)
Jan 25, 2021 286.13 288.52 280.86 285.34 152,121 +0.42(+0.15%)
Jan 22, 2021 283.64 285.16 282.53 284.92 94,360 -0.26(-0.09%)
Jan 21, 2021 285.50 286.92 284.87 285.19 153,617 +1.14(+0.40%)
Jan 20, 2021 281.06 284.60 280.74 284.04 181,661 +5.52(+1.98%)
Jan 19, 2021 279.54 279.81 277.08 278.52 167,357 +1.32(+0.48%)
Jan 15, 2021 279.26 279.60 275.37 277.20 114,676 -2.48(-0.89%)
Jan 14, 2021 280.57 282.53 279.50 279.69 130,782 -0.19(-0.07%)
Jan 13, 2021 280.73 281.17 279.23 279.88 122,277 -0.44(-0.16%)
Jan 12, 2021 276.97 280.88 276.85 280.32 142,732 +4.63(+1.68%)
Jan 11, 2021 275.64 278.12 274.08 275.69 219,995 -3.19(-1.14%)
Jan 08, 2021 277.93 279.09 275.37 278.88 173,457 +4.12(+1.50%)
Jan 07, 2021 272.62 275.58 272.24 274.76 138,781 +4.89(+1.81%)
Jan 06, 2021 266.38 272.79 266.33 269.87 122,794 +3.30(+1.24%)
Jan 05, 2021 262.69 267.25 262.69 266.58 138,170 +3.15(+1.20%)
Jan 04, 2021 268.50 268.53 260.53 263.43 171,924 -3.41(-1.28%)
Dec 31, 2020 266.84 266.84 266.84 104,692 -0.42(-0.16%)
Dec 30, 2020 267.01 267.63 266.65 267.26 104,692 +1.52(+0.57%)
Dec 29, 2020 267.47 267.47 264.30 265.73 80,065 -0.56(-0.21%)
Dec 28, 2020 266.63 267.43 264.65 266.30 95,493 +2.11(+0.80%)
Dec 24, 2020 264.39 264.59 263.33 264.18 38,981 +0.51(+0.19%)
Dec 23, 2020 263.90 264.67 262.68 263.67 62,750 +0.22(+0.08%)
Dec 22, 2020 264.06 264.06 261.19 263.44 85,515 +0.06(+0.02%)
Dec 21, 2020 261.82 264.77 260.39 263.39 85,713 -0.90(-0.34%)
Dec 18, 2020 266.66 266.66 262.06 264.29 114,882 -1.05(-0.39%)
Dec 17, 2020 263.48 265.38 262.79 265.34 101,111 +3.31(+1.26%)
Dec 16, 2020 260.95 262.40 259.88 262.03 70,144 +1.37(+0.52%)
Dec 15, 2020 259.18 260.66 257.83 260.66 89,331 +3.77(+1.47%)
Dec 14, 2020 257.87 259.49 256.89 256.89 93,905 +1.61(+0.63%)
Dec 11, 2020 256.32 256.61 253.09 255.28 63,628 -1.90(-0.74%)
Dec 10, 2020 254.47 257.66 253.53 257.18 79,190 +0.75(+0.29%)
Dec 09, 2020 260.65 260.65 254.57 256.43 128,342 -2.76(-1.07%)
Dec 08, 2020 257.32 259.29 256.10 259.20 101,451 +0.42(+0.16%)
Dec 07, 2020 257.34 258.78 256.64 258.78 99,213 +1.32(+0.51%)
Dec 04, 2020 257.20 257.58 256.26 257.46 93,947 +1.10(+0.43%)
Dec 03, 2020 255.19 257.62 255.19 256.37 105,985 +2.38(+0.94%)
Dec 02, 2020 254.57 254.60 251.81 253.99 111,333 -2.37(-0.92%)
Dec 01, 2020 256.57 257.16 254.06 256.36 182,782 +2.80(+1.11%)
Nov 30, 2020 256.64 256.73 250.04 253.55 125,203 -2.83(-1.10%)
Nov 27, 2020 256.35 257.02 255.48 256.39 56,203 +1.57(+0.62%)
Nov 25, 2020 253.58 255.36 252.43 254.81 90,338 +1.15(+0.45%)
Nov 24, 2020 252.41 254.30 251.00 253.66 118,159 +4.34(+1.74%)
Nov 23, 2020 246.79 250.05 246.79 249.33 99,274 +4.48(+1.83%)
Nov 20, 2020 246.18 246.18 244.85 244.85 63,731 -1.01(-0.41%)
Nov 19, 2020 243.95 246.02 243.39 245.85 70,341 +2.15(+0.88%)
Nov 18, 2020 243.66 246.46 243.08 243.70 80,300 +0.41(+0.17%)
Nov 17, 2020 242.74 244.23 241.03 243.29 175,510 +1.73(+0.71%)
Nov 16, 2020 241.32 241.57 239.51 241.57 229,417 +2.90(+1.22%)
Nov 13, 2020 236.72 238.97 236.59 238.67 49,706 +3.23(+1.37%)
Nov 12, 2020 238.10 238.99 234.14 235.44 125,585 -3.22(-1.35%)
Nov 11, 2020 237.84 239.22 237.10 238.66 74,947 +2.80(+1.19%)
Nov 10, 2020 237.26 237.43 233.07 235.86 110,253 -1.44(-0.61%)
Nov 09, 2020 245.61 250.47 237.30 237.30 160,290 -2.32(-0.97%)
Nov 06, 2020 240.85 240.85 237.96 239.62 66,516 -1.35(-0.56%)
Nov 05, 2020 239.40 241.52 238.76 240.97 117,308 +5.94(+2.53%)
Nov 04, 2020 232.58 237.03 232.47 235.02 110,576 +5.16(+2.24%)
Nov 03, 2020 226.95 231.03 225.67 229.87 130,430 +5.50(+2.45%)
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.