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 (%)
Aug 31, 2006 43.81 43.88 43.68 43.83 7,522 +0.18(+0.42%)
Aug 30, 2006 43.48 43.67 43.48 43.64 2,268 +0.09(+0.21%)
Aug 29, 2006 43.29 43.55 43.16 43.55 6,328 +0.32(+0.74%)
Aug 28, 2006 42.94 43.37 42.94 43.23 20,059 +0.40(+0.94%)
Aug 25, 2006 42.67 42.86 42.67 42.83 4,179 +0.02(+0.04%)
Aug 24, 2006 43.11 43.11 42.73 42.81 15,164 -0.34(-0.78%)
Aug 23, 2006 43.47 43.47 42.99 43.15 16,596 -0.29(-0.67%)
Aug 22, 2006 43.42 43.60 43.33 43.44 5,731 -0.07(-0.15%)
Aug 21, 2006 43.56 43.56 43.37 43.51 21,492 -0.39(-0.88%)
Aug 18, 2006 44.02 44.02 43.73 43.89 5,731 -0.10(-0.23%)
Aug 17, 2006 43.76 44.11 43.76 43.99 14,328 +0.28(+0.63%)
Aug 16, 2006 43.30 43.72 43.28 43.72 7,641 +0.54(+1.26%)
Aug 15, 2006 43.04 43.17 42.85 43.17 8,119 +0.66(+1.56%)
Aug 14, 2006 42.77 42.88 42.48 42.51 3,701 +0.16(+0.38%)
Aug 11, 2006 42.40 42.40 42.23 42.35 3,940 -0.08(-0.18%)
Aug 10, 2006 41.85 42.47 41.78 42.43 2,985 +0.55(+1.32%)
Aug 09, 2006 42.47 42.47 41.85 41.88 2,268 -0.54(-1.28%)
Aug 08, 2006 42.98 42.98 42.42 42.42 16,596 -0.39(-0.90%)
Aug 07, 2006 42.82 42.82 42.72 42.80 955 -0.16(-0.37%)
Aug 04, 2006 43.54 43.54 42.89 42.96 12,895 -0.04(-0.10%)
Aug 03, 2006 42.28 43.08 42.28 43.01 17,552 +0.33(+0.77%)
Aug 02, 2006 42.61 42.79 42.61 42.68 4,895 +0.44(+1.03%)
Aug 01, 2006 42.58 42.58 42.18 42.24 3,940 -0.54(-1.27%)
Jul 31, 2006 42.63 42.89 42.63 42.79 7,402 +0.01(+0.02%)
Jul 28, 2006 42.41 42.78 42.41 42.78 13,253 +0.54(+1.29%)
Jul 27, 2006 42.67 42.83 42.21 42.24 12,059 -0.25(-0.59%)
Jul 26, 2006 42.68 42.68 42.49 42.49 3,940 -0.49(-1.15%)
Jul 25, 2006 42.84 43.04 42.60 42.98 3,223 +0.40(+0.94%)
Jul 24, 2006 42.14 42.65 42.14 42.58 2,865 +0.87(+2.09%)
Jul 21, 2006 41.89 41.89 41.66 41.71 14,447 -0.38(-0.90%)
Jul 20, 2006 42.74 42.74 42.08 42.08 3,582 -0.64(-1.49%)
Jul 19, 2006 41.98 42.78 41.98 42.72 44,298 +0.87(+2.08%)
Jul 18, 2006 42.07 42.07 41.51 41.85 8,835 -0.30(-0.72%)
Jul 17, 2006 42.12 42.15 42.08 42.15 2,149 +0.24(+0.58%)
Jul 14, 2006 42.19 42.19 41.76 41.91 7,044 -0.51(-1.20%)
Jul 13, 2006 42.79 42.79 42.42 42.42 12,059 -0.73(-1.69%)
Jul 12, 2006 43.78 43.78 43.14 43.15 4,656 -0.70(-1.60%)
Jul 11, 2006 43.80 43.92 43.40 43.85 6,567 -0.06(-0.13%)
Jul 10, 2006 44.01 44.04 43.75 43.91 2,268 +0.09(+0.21%)
Jul 07, 2006 44.12 44.12 43.78 43.82 4,179 -0.36(-0.82%)
Jul 06, 2006 44.30 44.39 44.10 44.18 2,268 -0.04(-0.09%)
Jul 05, 2006 44.35 44.35 44.01 44.22 2,268 -0.34(-0.75%)
Jul 03, 2006 44.76 44.76 44.55 44.56 716 -0.11(-0.24%)
Jun 30, 2006 44.68 44.70 44.50 44.66 2,746 +0.17(+0.38%)
Jun 29, 2006 43.67 44.50 43.67 44.50 6,328 +0.96(+2.21%)
Jun 28, 2006 43.49 43.53 43.37 43.53 3,462 +0.00(+0.00%)
Jun 27, 2006 44.18 44.18 43.48 43.53 3,940 -0.46(-1.05%)
Jun 26, 2006 43.89 44.05 43.89 43.99 2,029 +0.01(+0.02%)
Jun 23, 2006 43.84 44.06 43.84 43.99 5,373 +0.02(+0.04%)
Jun 22, 2006 44.22 44.22 43.77 43.97 2,388 -0.18(-0.40%)
Jun 21, 2006 44.09 44.36 43.83 44.14 3,104 +0.39(+0.90%)
Jun 20, 2006 43.89 43.97 43.75 43.75 2,507 -0.16(-0.36%)
Jun 19, 2006 44.18 44.18 43.91 43.91 477 -0.25(-0.57%)
Jun 16, 2006 44.45 44.45 44.05 44.16 3,940 -0.15(-0.34%)
Jun 15, 2006 43.63 44.46 43.63 44.31 10,626 +1.18(+2.74%)
Jun 14, 2006 43.31 43.32 43.08 43.13 3,582 -0.02(-0.04%)
Jun 13, 2006 43.47 43.54 43.08 43.15 4,776 -0.49(-1.13%)
Jun 12, 2006 44.39 44.39 43.62 43.64 2,029 -0.58(-1.31%)
Jun 09, 2006 44.25 44.54 44.22 44.22 2,865 -0.10(-0.23%)
Jun 08, 2006 43.80 44.32 43.80 44.32 2,746 -0.17(-0.38%)
Jun 07, 2006 44.57 44.84 44.47 44.49 6,567 +0.08(+0.19%)
Jun 06, 2006 44.84 44.84 44.38 44.40 716 -0.25(-0.56%)
Jun 05, 2006 45.20 45.34 44.66 44.66 5,014 -0.74(-1.62%)
Jun 02, 2006 45.73 45.73 45.21 45.39 3,701 -0.21(-0.46%)
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.