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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Jun 28, 2019 168.75 169.35 168.75 169.04 36,929 +0.68(+0.40%)
Jun 27, 2019 167.56 168.55 167.56 168.37 44,660 +1.20(+0.72%)
Jun 26, 2019 167.26 167.63 167.06 167.17 35,779 +0.57(+0.34%)
Jun 25, 2019 168.49 168.66 166.30 166.59 148,732 -1.71(-1.01%)
Jun 24, 2019 169.56 169.56 168.29 168.30 44,325 -1.16(-0.68%)
Jun 21, 2019 169.80 170.24 169.31 169.46 33,427 -0.60(-0.36%)
Jun 20, 2019 170.75 170.79 168.93 170.06 46,754 +0.90(+0.53%)
Jun 19, 2019 169.07 169.47 167.94 169.16 29,639 +0.23(+0.13%)
Jun 18, 2019 168.83 170.17 168.66 168.93 66,617 +1.25(+0.75%)
Jun 17, 2019 167.68 168.10 167.53 167.68 27,274 +0.34(+0.20%)
Jun 14, 2019 167.11 167.72 166.93 167.35 30,534 +0.19(+0.11%)
Jun 13, 2019 166.27 167.42 166.27 167.16 33,211 +1.50(+0.91%)
Jun 12, 2019 165.76 166.26 165.37 165.65 41,676 -0.17(-0.10%)
Jun 11, 2019 166.69 167.22 165.22 165.82 50,060 +0.62(+0.38%)
Jun 10, 2019 164.83 166.74 164.83 165.20 63,177 +1.49(+0.91%)
Jun 07, 2019 162.04 164.07 162.04 163.72 46,599 +2.33(+1.44%)
Jun 06, 2019 160.80 161.60 160.02 161.39 40,719 +0.57(+0.36%)
Jun 05, 2019 161.01 161.01 158.97 160.81 98,863 +0.82(+0.51%)
Jun 04, 2019 157.11 160.04 157.07 160.00 56,316 +4.35(+2.80%)
Jun 03, 2019 156.63 157.00 154.99 155.64 270,259 -1.23(-0.78%)
May 31, 2019 157.07 157.56 156.50 156.88 166,288 -2.23(-1.40%)
May 30, 2019 158.70 159.79 158.52 159.10 49,195 +0.86(+0.54%)
May 29, 2019 158.88 158.92 157.16 158.25 60,886 -1.57(-0.98%)
May 28, 2019 161.12 162.03 159.78 159.82 39,179 -0.94(-0.58%)
May 24, 2019 161.25 161.58 160.12 160.76 26,491 +0.38(+0.24%)
May 23, 2019 161.21 161.32 159.65 160.37 51,489 -2.22(-1.36%)
May 22, 2019 163.22 163.65 162.33 162.59 35,041 -1.73(-1.05%)
May 21, 2019 163.73 164.72 163.25 164.32 159,345 +1.15(+0.70%)
May 20, 2019 163.32 163.60 162.53 163.17 46,916 -1.12(-0.68%)
May 17, 2019 164.37 166.42 164.29 164.29 34,576 -1.41(-0.85%)
May 16, 2019 165.01 166.87 165.01 165.70 63,252 +1.34(+0.82%)
May 15, 2019 162.30 164.71 162.04 164.36 66,238 +1.05(+0.64%)
May 14, 2019 162.41 164.03 161.69 163.30 87,668 +1.65(+1.02%)
May 13, 2019 163.47 163.56 161.02 161.66 99,945 -5.01(-3.01%)
May 10, 2019 166.22 167.41 163.77 166.67 61,600 -0.11(-0.07%)
May 09, 2019 165.99 167.21 164.79 166.78 212,428 -0.69(-0.41%)
May 08, 2019 167.19 168.44 166.78 167.48 134,584 +0.05(+0.03%)
May 07, 2019 168.97 169.41 166.18 167.43 220,416 -2.86(-1.68%)
May 06, 2019 168.57 170.57 168.23 170.29 181,588 -0.95(-0.55%)
May 03, 2019 170.42 171.54 170.14 171.24 39,151 +2.40(+1.42%)
May 02, 2019 168.78 169.51 167.59 168.84 50,688 +0.12(+0.07%)
May 01, 2019 170.54 170.79 168.67 168.72 58,922 -1.61(-0.94%)
Apr 30, 2019 170.81 170.81 169.16 170.32 60,711 -0.69(-0.40%)
Apr 29, 2019 171.32 171.35 170.68 171.01 148,883 -0.29(-0.17%)
Apr 26, 2019 170.56 171.30 169.56 171.30 117,774 +1.38(+0.81%)
Apr 25, 2019 170.79 170.79 169.27 169.92 129,560 -1.15(-0.67%)
Apr 24, 2019 170.90 171.77 170.90 171.07 49,587 +0.23(+0.13%)
Apr 23, 2019 169.07 171.09 169.02 170.84 81,547 +2.01(+1.19%)
Apr 22, 2019 169.04 169.25 168.48 168.83 132,060 -0.78(-0.46%)
Apr 18, 2019 169.86 170.01 168.98 169.61 83,090 -0.07(-0.04%)
Apr 17, 2019 170.03 170.18 169.46 169.68 53,460 +0.23(+0.13%)
Apr 16, 2019 169.17 169.61 168.96 169.45 83,532 +0.85(+0.51%)
Apr 15, 2019 168.35 168.69 167.53 168.60 205,475 +0.38(+0.23%)
Apr 12, 2019 167.98 168.60 167.82 168.21 50,322 +0.81(+0.48%)
Apr 11, 2019 167.35 167.41 166.93 167.40 186,456 +0.23(+0.14%)
Apr 10, 2019 166.50 167.19 165.94 167.17 49,949 +1.00(+0.60%)
Apr 09, 2019 167.03 167.07 165.83 166.16 131,082 -1.48(-0.89%)
Apr 08, 2019 166.80 167.65 166.67 167.65 42,142 +0.44(+0.26%)
Apr 05, 2019 166.56 167.24 166.56 167.21 56,918 +1.16(+0.70%)
Apr 04, 2019 164.96 166.12 164.96 166.05 69,935 +1.06(+0.64%)
Apr 03, 2019 164.71 165.59 164.40 164.99 321,405 +1.25(+0.76%)
Apr 02, 2019 163.93 163.97 163.23 163.74 97,707 -0.20(-0.12%)
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.