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

Consumer Disc ETF Vanguard (NY: VCR )

341.36 +0.61 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 30, 2021 306.69 309.26 305.55 306.03 69,126 -6.63(-2.12%)
Jul 29, 2021 311.05 313.88 309.89 312.66 42,034 +3.03(+0.98%)
Jul 28, 2021 310.54 311.19 308.53 309.63 58,227 -0.54(-0.17%)
Jul 27, 2021 312.91 312.91 306.89 310.17 71,763 -3.44(-1.10%)
Jul 26, 2021 311.60 313.54 310.95 313.60 65,755 +2.30(+0.74%)
Jul 23, 2021 309.87 311.68 309.21 311.30 65,344 +2.78(+0.90%)
Jul 22, 2021 307.44 308.85 306.65 308.52 43,481 +0.81(+0.26%)
Jul 21, 2021 305.95 307.77 305.77 307.72 55,944 +3.15(+1.03%)
Jul 20, 2021 299.34 305.38 297.99 304.57 70,638 +6.47(+2.17%)
Jul 19, 2021 296.64 298.79 294.45 298.10 169,391 -3.24(-1.08%)
Jul 16, 2021 306.64 306.72 301.29 301.35 161,211 -4.25(-1.39%)
Jul 15, 2021 307.04 308.05 303.34 305.59 54,964 -2.03(-0.66%)
Jul 14, 2021 310.68 311.00 307.54 307.62 70,443 -1.36(-0.44%)
Jul 13, 2021 311.73 312.20 308.54 308.98 623,162 -3.72(-1.19%)
Jul 12, 2021 311.43 312.72 310.81 312.70 50,307 +1.68(+0.54%)
Jul 09, 2021 309.07 311.23 307.99 311.02 54,991 +3.61(+1.18%)
Jul 08, 2021 303.22 308.63 301.68 307.41 199,923 -1.21(-0.39%)
Jul 07, 2021 309.83 310.79 306.34 308.62 63,147 -0.54(-0.18%)
Jul 06, 2021 309.19 309.70 306.24 309.17 73,440 +0.47(+0.15%)
Jul 02, 2021 307.46 308.70 306.75 308.70 53,557 +2.25(+0.74%)
Jul 01, 2021 305.45 306.74 305.12 306.45 55,848 +1.45(+0.47%)
Jun 30, 2021 304.22 305.96 304.22 305.00 55,832 +0.59(+0.19%)
Jun 29, 2021 304.14 305.00 303.40 304.41 57,412 +0.50(+0.17%)
Jun 28, 2021 304.50 304.50 302.21 303.90 75,074 +0.17(+0.05%)
Jun 25, 2021 305.24 305.26 303.55 303.74 69,008 +1.00(+0.33%)
Jun 24, 2021 303.75 304.13 302.03 302.74 118,350 +1.19(+0.40%)
Jun 23, 2021 300.44 302.28 300.36 301.54 76,264 +1.98(+0.66%)
Jun 22, 2021 296.94 300.50 296.67 299.56 89,209 +3.04(+1.03%)
Jun 21, 2021 294.79 297.28 294.21 296.52 59,488 +2.73(+0.93%)
Jun 18, 2021 293.48 295.19 292.81 293.79 65,612 -2.10(-0.71%)
Jun 17, 2021 294.56 296.62 292.98 295.89 63,157 +0.46(+0.15%)
Jun 16, 2021 295.16 295.95 292.89 295.43 54,735 -0.03(-0.01%)
Jun 15, 2021 297.13 297.13 294.18 295.46 57,612 -1.46(-0.49%)
Jun 14, 2021 297.77 297.99 295.61 296.92 95,145 -0.67(-0.22%)
Jun 11, 2021 295.86 297.58 295.68 297.58 52,618 +2.43(+0.82%)
Jun 10, 2021 295.56 296.52 293.93 295.15 44,188 +0.36(+0.12%)
Jun 09, 2021 297.44 297.44 294.63 294.79 64,818 -1.81(-0.61%)
Jun 08, 2021 295.48 297.42 294.32 296.61 90,297 +2.77(+0.94%)
Jun 07, 2021 293.37 293.92 291.99 293.84 50,886 +0.61(+0.21%)
Jun 04, 2021 292.94 293.45 291.70 293.23 60,014 +2.08(+0.71%)
Jun 03, 2021 293.08 293.30 290.63 291.15 157,191 -3.76(-1.28%)
Jun 02, 2021 296.42 296.56 293.95 294.92 94,411 -1.15(-0.39%)
Jun 01, 2021 297.91 298.18 295.02 296.07 78,992 +0.15(+0.05%)
May 28, 2021 296.76 297.86 295.07 295.93 71,589 -0.82(-0.28%)
May 27, 2021 296.67 297.09 295.41 296.75 72,152 +1.12(+0.38%)
May 26, 2021 292.84 296.42 292.84 295.62 91,319 +3.86(+1.32%)
May 25, 2021 292.38 293.44 290.37 291.76 79,489 +0.89(+0.31%)
May 24, 2021 290.07 292.14 289.01 290.87 57,835 +2.44(+0.84%)
May 21, 2021 291.37 291.37 288.08 288.44 82,270 -0.93(-0.32%)
May 20, 2021 288.10 290.00 287.91 289.37 91,434 +2.12(+0.74%)
May 19, 2021 285.05 287.25 283.54 287.25 94,156 -2.86(-0.99%)
May 18, 2021 293.11 294.35 289.92 290.12 63,473 -2.38(-0.81%)
May 17, 2021 291.50 292.66 289.94 292.49 70,314 -0.09(-0.03%)
May 14, 2021 289.09 292.81 288.91 292.58 66,907 +6.16(+2.15%)
May 13, 2021 285.60 289.07 282.93 286.42 143,308 +2.67(+0.94%)
May 12, 2021 291.20 292.35 283.25 283.75 262,988 -10.58(-3.60%)
May 11, 2021 292.29 295.26 289.60 294.33 150,749 -3.15(-1.06%)
May 10, 2021 302.41 302.41 297.49 297.49 123,830 -5.65(-1.86%)
May 07, 2021 301.00 303.60 300.12 303.13 72,178 +3.17(+1.06%)
May 06, 2021 300.14 300.45 297.01 299.96 157,609 +0.54(+0.18%)
May 05, 2021 301.87 302.89 299.24 299.42 98,758 -1.27(-0.42%)
May 04, 2021 301.88 301.88 297.03 300.69 171,693 -3.18(-1.05%)
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.