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

Consumer Disc ETF Vanguard (NY: VCR )

341.36 +0.61 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 26, 2021 276.33 278.34 271.48 274.93 125,091 +1.24(+0.45%)
Feb 25, 2021 283.08 283.77 272.68 273.69 128,847 -10.06(-3.55%)
Feb 24, 2021 280.18 283.92 277.81 283.75 90,169 +3.18(+1.13%)
Feb 23, 2021 277.86 281.53 270.27 280.57 211,716 -1.44(-0.51%)
Feb 22, 2021 284.52 285.73 281.76 282.00 134,037 -4.97(-1.73%)
Feb 19, 2021 288.20 289.28 286.43 286.97 93,019 -0.06(-0.02%)
Feb 18, 2021 284.87 287.89 283.61 287.03 138,488 -0.23(-0.08%)
Feb 17, 2021 284.82 287.52 283.35 287.26 120,851 +0.56(+0.20%)
Feb 16, 2021 289.15 289.37 285.83 286.70 183,890 -1.63(-0.56%)
Feb 12, 2021 286.54 288.33 285.66 288.33 82,810 +0.65(+0.23%)
Feb 11, 2021 289.04 289.93 286.06 287.68 95,063 +0.00(+0.00%)
Feb 10, 2021 290.93 291.04 285.27 287.68 105,512 -2.04(-0.70%)
Feb 09, 2021 290.88 290.90 289.38 289.71 138,015 -1.57(-0.54%)
Feb 08, 2021 291.47 291.48 289.07 291.29 150,939 +2.12(+0.73%)
Feb 05, 2021 287.81 289.89 286.95 289.16 93,432 +2.87(+1.00%)
Feb 04, 2021 284.49 286.29 283.88 286.29 84,904 +3.32(+1.17%)
Feb 03, 2021 285.33 285.34 282.35 282.97 186,640 -0.84(-0.30%)
Feb 02, 2021 282.04 285.32 281.56 283.82 140,426 +3.88(+1.39%)
Feb 01, 2021 277.69 280.37 275.37 279.94 125,354 +5.24(+1.91%)
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%)
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.