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

Consumer Disc ETF Vanguard (NY: VCR )

340.97 +1.64 (+0.48%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 24, 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 (%)
Mar 31, 2020 139.94 142.09 138.13 138.28 181,091 -2.43(-1.72%)
Mar 30, 2020 138.86 141.07 136.31 140.71 662,017 +2.22(+1.60%)
Mar 27, 2020 139.00 141.73 136.53 138.49 326,368 -4.78(-3.33%)
Mar 26, 2020 139.30 144.10 139.07 143.27 173,940 +5.80(+4.22%)
Mar 25, 2020 136.76 143.07 134.18 137.47 168,952 +2.43(+1.80%)
Mar 24, 2020 129.29 135.17 129.29 135.04 249,248 +11.39(+9.21%)
Mar 23, 2020 122.19 125.11 119.13 123.65 311,077 +1.08(+0.89%)
Mar 20, 2020 127.94 132.04 122.46 122.57 137,695 -3.38(-2.68%)
Mar 19, 2020 120.05 129.67 116.24 125.94 350,090 +4.98(+4.12%)
Mar 18, 2020 121.08 123.38 113.20 120.96 308,133 -8.16(-6.32%)
Mar 17, 2020 128.55 132.50 120.83 129.12 295,285 +3.28(+2.61%)
Mar 16, 2020 128.46 134.67 125.12 125.84 244,499 -18.86(-13.03%)
Mar 13, 2020 144.69 144.83 135.61 144.69 161,660 +7.79(+5.69%)
Mar 12, 2020 141.30 144.90 136.19 136.90 225,562 -15.75(-10.31%)
Mar 11, 2020 157.41 158.04 151.00 152.65 127,270 -8.99(-5.56%)
Mar 10, 2020 159.52 161.64 153.51 161.64 189,472 +7.55(+4.90%)
Mar 09, 2020 155.92 159.07 151.88 154.09 621,265 -11.39(-6.88%)
Mar 06, 2020 162.75 166.59 162.14 165.48 156,442 -2.74(-1.63%)
Mar 05, 2020 170.94 171.77 166.97 168.22 108,160 -6.94(-3.96%)
Mar 04, 2020 172.44 175.21 170.31 175.16 109,152 +5.63(+3.32%)
Mar 03, 2020 174.47 176.58 167.84 169.53 187,834 -3.98(-2.29%)
Mar 02, 2020 168.74 173.51 166.35 173.51 162,673 +5.28(+3.14%)
Feb 28, 2020 163.13 168.46 163.05 168.23 1,273,450 -0.97(-0.57%)
Feb 27, 2020 172.64 176.39 169.20 169.20 251,085 -7.60(-4.30%)
Feb 26, 2020 179.36 181.30 176.47 176.80 173,773 -1.86(-1.04%)
Feb 25, 2020 185.56 185.75 178.35 178.66 179,977 -5.36(-2.91%)
Feb 24, 2020 184.62 185.97 183.19 184.03 154,978 -7.10(-3.71%)
Feb 21, 2020 193.33 193.33 190.66 191.13 57,941 -2.95(-1.52%)
Feb 20, 2020 193.78 194.64 191.42 194.08 84,564 +0.32(+0.17%)
Feb 19, 2020 193.60 194.53 193.55 193.76 43,704 +1.29(+0.67%)
Feb 18, 2020 191.70 192.88 191.26 192.47 43,046 +0.64(+0.33%)
Feb 14, 2020 192.43 192.55 191.38 191.83 36,134 -0.42(-0.22%)
Feb 13, 2020 191.09 192.82 190.82 192.25 35,976 +0.09(+0.05%)
Feb 12, 2020 191.10 192.26 191.10 192.15 42,896 +1.89(+0.99%)
Feb 11, 2020 189.47 191.02 189.32 190.26 46,192 +1.55(+0.82%)
Feb 10, 2020 186.69 188.72 186.69 188.72 66,224 +2.14(+1.15%)
Feb 07, 2020 186.64 187.44 186.05 186.58 32,552 -0.91(-0.48%)
Feb 06, 2020 188.11 188.34 187.17 187.48 36,388 -0.45(-0.24%)
Feb 05, 2020 189.09 189.09 186.78 187.93 53,460 +0.09(+0.05%)
Feb 04, 2020 187.29 189.02 186.91 187.83 181,498 +3.66(+1.99%)
Feb 03, 2020 183.00 185.74 183.00 184.17 89,746 +2.14(+1.18%)
Jan 31, 2020 185.16 185.29 181.55 182.03 77,009 +0.41(+0.22%)
Jan 30, 2020 180.41 181.63 180.07 181.62 51,957 +0.32(+0.18%)
Jan 29, 2020 181.95 182.57 181.12 181.29 37,669 -0.08(-0.05%)
Jan 28, 2020 180.55 181.86 179.87 181.38 42,647 +1.97(+1.10%)
Jan 27, 2020 178.24 180.37 177.56 179.41 147,366 -2.77(-1.52%)
Jan 24, 2020 184.79 184.79 181.26 182.18 52,779 -2.37(-1.29%)
Jan 23, 2020 183.55 184.71 182.50 184.55 33,535 +0.30(+0.16%)
Jan 22, 2020 184.81 185.59 184.02 184.25 92,759 +0.08(+0.04%)
Jan 21, 2020 183.69 184.19 183.05 184.17 45,684 -0.06(-0.03%)
Jan 17, 2020 184.31 184.54 183.93 184.23 34,448 +0.34(+0.19%)
Jan 16, 2020 183.15 183.88 183.11 183.88 33,791 +1.60(+0.88%)
Jan 15, 2020 182.23 182.96 181.81 182.28 46,963 -0.34(-0.19%)
Jan 14, 2020 182.57 183.28 182.26 182.62 90,383 -0.05(-0.03%)
Jan 13, 2020 181.97 182.74 181.56 182.67 45,872 +1.06(+0.59%)
Jan 10, 2020 182.84 182.84 181.46 181.61 63,841 -0.90(-0.49%)
Jan 09, 2020 182.92 183.25 182.10 182.51 32,571 +0.62(+0.34%)
Jan 08, 2020 181.18 182.78 181.18 181.89 51,120 +0.66(+0.37%)
Jan 07, 2020 181.34 181.66 180.58 181.23 148,761 -0.21(-0.12%)
Jan 06, 2020 179.45 181.44 179.45 181.44 47,545 +0.73(+0.40%)
Jan 03, 2020 179.59 181.12 179.59 180.71 55,518 -1.29(-0.71%)
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.