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

Consumer Disc ETF Vanguard (NY: VCR )

340.69 +1.37 (+0.40%)
Streaming Delayed Price Updated: 2:18 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 (%)
Jun 30, 2023 279.54 281.43 279.30 280.73 46,598 +3.49(+1.26%)
Jun 29, 2023 277.04 277.43 275.75 277.24 42,328 +0.67(+0.24%)
Jun 28, 2023 275.18 278.68 275.17 276.57 61,335 +0.76(+0.28%)
Jun 27, 2023 271.66 276.23 271.43 275.81 107,021 +5.78(+2.14%)
Jun 26, 2023 271.67 275.24 270.03 270.03 35,623 -3.02(-1.11%)
Jun 23, 2023 273.40 275.09 272.23 273.05 30,528 -3.13(-1.13%)
Jun 22, 2023 271.95 276.21 271.31 276.18 51,995 +3.22(+1.18%)
Jun 21, 2023 275.42 276.12 272.47 272.95 40,111 -2.73(-0.99%)
Jun 20, 2023 273.57 275.96 273.04 275.68 55,694 +1.33(+0.49%)
Jun 16, 2023 276.73 276.73 274.20 274.35 88,306 -0.58(-0.21%)
Jun 15, 2023 270.85 275.78 270.85 274.93 41,299 +1.88(+0.69%)
Jun 14, 2023 274.14 274.61 270.13 273.05 54,594 -0.76(-0.28%)
Jun 13, 2023 273.18 273.93 271.30 273.81 89,900 +2.81(+1.04%)
Jun 12, 2023 267.88 271.28 267.11 271.00 158,425 +4.78(+1.80%)
Jun 09, 2023 268.04 269.73 266.21 266.22 41,675 +0.67(+0.25%)
Jun 08, 2023 262.82 265.71 262.82 265.55 38,655 +3.19(+1.21%)
Jun 07, 2023 265.62 266.73 262.12 262.37 60,395 -1.55(-0.59%)
Jun 06, 2023 259.83 264.08 259.83 263.92 66,608 +3.54(+1.36%)
Jun 05, 2023 259.91 261.00 258.99 260.38 48,621 +0.17(+0.06%)
Jun 02, 2023 257.03 260.86 257.03 260.21 71,900 +6.82(+2.69%)
Jun 01, 2023 250.49 254.71 248.95 253.39 82,384 +2.84(+1.13%)
May 31, 2023 251.72 251.72 247.70 250.55 28,417 -2.71(-1.07%)
May 30, 2023 254.34 255.34 251.91 253.26 64,427 +1.36(+0.54%)
May 26, 2023 247.52 253.70 247.51 251.91 50,052 +5.03(+2.04%)
May 25, 2023 248.80 248.80 246.09 246.88 51,245 -1.73(-0.70%)
May 24, 2023 248.48 249.50 247.00 248.61 41,499 -0.59(-0.24%)
May 23, 2023 250.22 252.66 249.01 249.21 36,306 -2.64(-1.05%)
May 22, 2023 252.61 253.09 251.04 251.85 59,884 -0.58(-0.23%)
May 19, 2023 254.96 254.96 251.51 252.43 47,371 -3.00(-1.17%)
May 18, 2023 252.28 255.47 252.28 255.43 55,957 +3.70(+1.47%)
May 17, 2023 248.29 252.03 248.29 251.73 54,915 +4.96(+2.01%)
May 16, 2023 246.59 248.83 246.19 246.77 36,336 -1.35(-0.54%)
May 15, 2023 247.62 248.37 246.01 248.12 73,028 +0.57(+0.23%)
May 12, 2023 250.22 250.39 245.93 247.54 42,524 -2.07(-0.83%)
May 11, 2023 248.59 249.71 248.06 249.61 36,796 +1.17(+0.47%)
May 10, 2023 249.43 250.53 246.46 248.44 31,557 +0.76(+0.31%)
May 09, 2023 246.35 247.87 246.23 247.68 38,983 +0.01(+0.00%)
May 08, 2023 247.27 247.85 246.23 247.67 60,178 +0.84(+0.34%)
May 05, 2023 244.07 247.16 244.07 246.83 37,024 +5.00(+2.07%)
May 04, 2023 244.18 244.84 241.47 241.84 50,295 -2.20(-0.90%)
May 03, 2023 245.02 247.67 243.97 244.03 183,500 -1.63(-0.66%)
May 02, 2023 245.14 245.86 242.51 245.66 34,920 -0.19(-0.08%)
May 01, 2023 247.35 247.63 245.52 245.85 33,329 -2.13(-0.86%)
Apr 28, 2023 246.20 248.33 244.32 247.98 32,283 +0.52(+0.21%)
Apr 27, 2023 243.37 247.58 243.37 247.46 34,645 +6.08(+2.52%)
Apr 26, 2023 243.75 244.15 241.05 241.37 114,786 -0.89(-0.37%)
Apr 25, 2023 246.00 246.00 242.23 242.26 54,226 -5.28(-2.13%)
Apr 24, 2023 247.72 249.31 245.75 247.54 40,122 +0.01(+0.00%)
Apr 21, 2023 246.76 248.51 244.97 247.53 39,890 +2.30(+0.94%)
Apr 20, 2023 244.61 247.23 243.92 245.23 102,314 -3.12(-1.26%)
Apr 19, 2023 246.26 249.32 245.83 248.35 37,170 +0.16(+0.06%)
Apr 18, 2023 248.69 249.31 247.43 248.19 47,010 +0.55(+0.22%)
Apr 17, 2023 246.59 247.68 245.44 247.63 62,070 +1.54(+0.63%)
Apr 14, 2023 245.21 247.61 244.19 246.09 39,722 +0.36(+0.14%)
Apr 13, 2023 242.42 246.02 242.39 245.73 54,983 +4.83(+2.00%)
Apr 12, 2023 246.88 246.88 240.77 240.91 41,612 -3.92(-1.60%)
Apr 11, 2023 244.23 246.13 243.69 244.82 56,439 +0.60(+0.25%)
Apr 10, 2023 240.23 244.22 239.21 244.22 51,641 +1.75(+0.72%)
Apr 06, 2023 241.42 242.84 239.35 242.47 79,101 -0.32(-0.13%)
Apr 05, 2023 246.69 246.69 242.09 242.78 101,809 -4.91(-1.98%)
Apr 04, 2023 249.03 249.34 245.99 247.69 45,502 -0.52(-0.21%)
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.