Indicators

Consumer Disc ETF Vanguard (NY: VCR )

341.36 +0.61 (+0.18%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.98	30.08	29.45	30.08	170,722	+0.55(+1.85%)
May 28, 2009	30.06	30.08	29.05	29.54	122,086	-0.09(-0.31%)
May 27, 2009	30.60	30.60	29.63	29.63	101,985	-0.65(-2.13%)
May 26, 2009	29.08	30.43	28.97	30.27	108,734	+1.16(+3.97%)
May 22, 2009	29.17	29.44	28.77	29.12	72,408	+0.00(+0.00%)
May 21, 2009	29.44	29.57	28.80	29.12	229,288	-0.62(-2.09%)
May 20, 2009	30.47	30.79	29.67	29.74	277,708	-0.29(-0.95%)
May 19, 2009	30.05	30.37	29.77	30.02	238,123	-0.04(-0.14%)
May 18, 2009	29.20	30.07	29.13	30.07	117,482	+1.29(+4.49%)
May 15, 2009	28.90	29.52	28.67	28.77	157,449	-0.19(-0.67%)
May 14, 2009	28.97	29.39	28.55	28.97	148,371	+0.32(+1.11%)
May 13, 2009	29.34	29.34	28.62	28.65	261,559	-1.12(-3.75%)
May 12, 2009	30.74	30.74	29.40	29.76	212,344	-0.72(-2.37%)
May 11, 2009	30.69	30.89	30.21	30.48	214,004	-0.51(-1.65%)
May 08, 2009	31.47	31.47	30.42	31.00	203,817	+0.35(+1.15%)
May 07, 2009	32.11	32.11	30.39	30.64	233,833	-0.70(-2.22%)
May 06, 2009	31.81	31.81	30.78	31.34	247,430	+0.15(+0.48%)
May 05, 2009	31.29	31.29	30.78	31.19	191,712	+0.13(+0.40%)
May 04, 2009	30.92	31.06	30.82	31.06	117,213	+1.05(+3.49%)

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.