Skip to main content

Consumer Disc ETF Vanguard (NY: VCR )

312.33 -2.87 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 30.56 30.65 30.01 30.21 42,661 -0.14(-0.47%)
Jun 29, 2009 30.18 30.55 29.89 30.35 112,822 +0.29(+0.96%)
Jun 26, 2009 30.04 30.21 29.91 30.06 42,395 -0.07(-0.23%)
Jun 25, 2009 29.75 30.19 29.74 30.13 60,035 +0.92(+3.15%)
Jun 24, 2009 29.21 29.66 29.07 29.21 71,824 +0.23(+0.81%)
Jun 23, 2009 29.59 29.59 28.89 28.98 64,646 -0.26(-0.89%)
Jun 22, 2009 29.83 29.83 29.22 29.24 33,230 -0.85(-2.84%)
Jun 19, 2009 30.11 30.38 29.99 30.09 63,519 +0.25(+0.85%)
Jun 18, 2009 29.94 30.06 29.54 29.84 35,235 -0.03(-0.10%)
Jun 17, 2009 29.63 30.26 29.27 29.87 244,493 +0.24(+0.82%)
Jun 16, 2009 30.49 30.49 29.51 29.62 167,096 -0.68(-2.24%)
Jun 15, 2009 30.54 30.64 29.99 30.30 102,411 -0.69(-2.22%)
Jun 12, 2009 30.75 30.99 30.37 30.99 112,114 +0.04(+0.14%)
Jun 11, 2009 31.29 31.53 30.95 30.95 154,069 -0.30(-0.96%)
Jun 10, 2009 32.08 32.10 30.85 31.25 146,844 -0.34(-1.06%)
Jun 09, 2009 31.67 31.73 31.25 31.58 117,161 +0.29(+0.94%)
Jun 08, 2009 30.94 31.52 30.79 31.29 67,842 +0.08(+0.24%)
Jun 05, 2009 31.73 31.73 30.88 31.21 132,517 -0.03(-0.11%)
Jun 04, 2009 31.36 31.36 30.73 31.25 138,374 +0.02(+0.05%)
Jun 03, 2009 31.57 31.57 30.98 31.23 101,642 -0.41(-1.30%)
Jun 02, 2009 31.32 31.83 31.20 31.64 126,822 +0.27(+0.85%)
Jun 01, 2009 30.64 31.51 30.48 31.37 266,685 +1.33(+4.43%)
May 29, 2009 29.94 30.04 29.41 30.04 170,952 +0.54(+1.85%)
May 28, 2009 30.02 30.04 29.01 29.50 122,251 -0.09(-0.31%)
May 27, 2009 30.56 30.56 29.59 29.59 102,122 -0.64(-2.13%)
May 26, 2009 29.04 30.38 28.93 30.23 108,880 +1.16(+3.97%)
May 22, 2009 29.13 29.40 28.73 29.08 72,505 +0.00(+0.00%)
May 21, 2009 29.40 29.53 28.76 29.08 229,597 -0.62(-2.09%)
May 20, 2009 30.43 30.75 29.63 29.70 278,082 -0.28(-0.95%)
May 19, 2009 30.01 30.33 29.73 29.98 238,444 -0.04(-0.14%)
May 18, 2009 29.16 30.02 29.09 30.02 117,641 +1.29(+4.49%)
May 15, 2009 28.86 29.48 28.63 28.73 157,661 -0.19(-0.67%)
May 14, 2009 28.93 29.35 28.51 28.93 148,571 +0.32(+1.11%)
May 13, 2009 29.30 29.30 28.58 28.61 261,911 -1.11(-3.75%)
May 12, 2009 30.70 30.70 29.36 29.72 212,630 -0.72(-2.37%)
May 11, 2009 30.64 30.85 30.17 30.44 214,292 -0.51(-1.65%)
May 08, 2009 31.43 31.43 30.38 30.95 204,092 +0.35(+1.15%)
May 07, 2009 32.07 32.07 30.35 30.60 234,148 -0.70(-2.22%)
May 06, 2009 31.77 31.77 30.74 31.30 247,763 +0.15(+0.48%)
May 05, 2009 31.25 31.25 30.74 31.15 191,970 +0.13(+0.41%)
May 04, 2009 30.88 31.02 30.78 31.02 117,371 +1.05(+3.49%)
May 01, 2009 30.45 30.45 29.72 29.97 190,729 -0.16(-0.53%)
Apr 30, 2009 30.40 30.90 30.10 30.13 210,494 +0.40(+1.35%)
Apr 29, 2009 29.79 30.24 29.37 29.73 172,378 +0.59(+2.01%)
Apr 28, 2009 29.09 29.52 28.71 29.15 265,684 +0.09(+0.32%)
Apr 27, 2009 28.89 29.61 28.81 29.05 210,738 -0.49(-1.67%)
Apr 24, 2009 29.20 29.92 28.93 29.55 201,845 +0.70(+2.44%)
Apr 23, 2009 28.89 29.22 28.36 28.84 330,029 +0.08(+0.29%)
Apr 22, 2009 28.29 29.51 28.14 28.76 231,132 +0.25(+0.88%)
Apr 21, 2009 27.85 28.59 27.75 28.51 174,479 +0.59(+2.13%)
Apr 20, 2009 28.47 28.61 27.78 27.91 86,378 -1.21(-4.17%)
Apr 17, 2009 28.91 29.28 28.64 29.13 109,459 +0.42(+1.46%)
Apr 16, 2009 28.13 28.89 27.86 28.71 145,580 +1.00(+3.63%)
Apr 15, 2009 27.38 27.71 27.24 27.70 104,847 +0.18(+0.64%)
Apr 14, 2009 27.73 27.97 27.42 27.53 135,828 -0.64(-2.26%)
Apr 13, 2009 28.43 28.43 27.73 28.17 91,237 -0.03(-0.12%)
Apr 09, 2009 27.99 28.25 27.55 28.20 180,918 +1.21(+4.50%)
Apr 08, 2009 26.57 26.99 26.52 26.98 118,847 +0.71(+2.71%)
Apr 07, 2009 26.77 26.77 26.21 26.27 95,910 -0.90(-3.30%)
Apr 06, 2009 27.31 27.31 26.87 27.17 53,487 -0.29(-1.07%)
Apr 03, 2009 27.14 27.50 26.89 27.46 90,078 +0.38(+1.39%)
Apr 02, 2009 26.38 27.52 26.28 27.08 66,298 +1.32(+5.13%)
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.