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

Consumer Disc ETF Vanguard (NY: VCR )

309.35 +0.82 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2020 180.72 182.20 179.39 181.62 92,430 +0.81(+0.45%)
May 28, 2020 183.65 184.22 180.18 180.81 124,717 -2.31(-1.26%)
May 27, 2020 182.07 183.13 177.91 183.12 65,026 +3.09(+1.71%)
May 26, 2020 181.84 182.34 179.78 180.04 77,236 +2.59(+1.46%)
May 22, 2020 177.38 177.78 176.16 177.45 263,786 -0.04(-0.02%)
May 21, 2020 177.12 178.28 175.04 177.49 123,546 +0.75(+0.43%)
May 20, 2020 176.90 177.27 175.62 176.73 140,746 +2.45(+1.40%)
May 19, 2020 174.55 177.18 173.73 174.29 63,861 -0.22(-0.13%)
May 18, 2020 172.68 175.29 172.68 174.51 90,408 +5.95(+3.53%)
May 15, 2020 165.12 168.56 164.72 168.56 111,585 +2.20(+1.32%)
May 14, 2020 162.06 166.40 160.41 166.36 110,370 +2.32(+1.41%)
May 13, 2020 167.07 167.61 162.38 164.04 73,334 -3.00(-1.80%)
May 12, 2020 171.68 172.18 167.04 167.04 50,768 -3.90(-2.28%)
May 11, 2020 169.64 171.99 169.64 170.94 70,917 -0.36(-0.21%)
May 08, 2020 169.37 171.31 168.61 171.30 68,877 +4.04(+2.42%)
May 07, 2020 166.95 167.95 166.50 167.26 75,049 +2.10(+1.27%)
May 06, 2020 165.57 166.26 164.37 165.16 42,138 +1.01(+0.62%)
May 05, 2020 165.48 166.43 163.96 164.14 46,174 +0.72(+0.44%)
May 04, 2020 160.08 163.43 158.91 163.43 109,896 +1.39(+0.86%)
May 01, 2020 164.29 165.07 160.39 162.03 92,953 -7.27(-4.29%)
Apr 30, 2020 169.85 170.71 167.75 169.30 76,888 -1.15(-0.67%)
Apr 29, 2020 169.10 171.30 168.42 170.45 76,833 +4.79(+2.89%)
Apr 28, 2020 168.42 168.66 164.69 165.66 79,170 +0.18(+0.11%)
Apr 27, 2020 163.48 166.35 163.48 165.48 210,017 +3.59(+2.22%)
Apr 24, 2020 160.49 162.53 159.40 161.89 62,178 +2.82(+1.77%)
Apr 23, 2020 159.70 161.17 158.43 159.07 111,737 +0.41(+0.26%)
Apr 22, 2020 158.46 159.50 157.73 158.66 53,254 +3.40(+2.19%)
Apr 21, 2020 157.68 158.29 154.28 155.26 113,154 -4.53(-2.83%)
Apr 20, 2020 160.30 163.04 159.78 159.79 176,950 -2.58(-1.59%)
Apr 17, 2020 162.04 162.62 160.00 162.37 110,539 +4.37(+2.76%)
Apr 16, 2020 156.49 159.83 155.27 158.00 84,895 +2.32(+1.49%)
Apr 15, 2020 155.56 156.98 153.98 155.68 79,315 -3.12(-1.96%)
Apr 14, 2020 156.07 159.24 155.53 158.79 109,119 +6.14(+4.02%)
Apr 13, 2020 151.26 153.06 149.03 152.65 153,195 +1.00(+0.66%)
Apr 09, 2020 151.13 153.90 150.30 151.65 84,055 +2.97(+2.00%)
Apr 08, 2020 145.28 149.07 144.55 148.68 133,293 +4.97(+3.46%)
Apr 07, 2020 147.09 149.07 143.55 143.71 269,041 +2.51(+1.78%)
Apr 06, 2020 135.12 141.84 135.12 141.20 161,450 +11.03(+8.48%)
Apr 03, 2020 131.89 132.66 128.48 130.16 150,107 -2.01(-1.52%)
Apr 02, 2020 131.48 134.82 129.85 132.17 172,786 -0.06(-0.04%)
Apr 01, 2020 133.65 135.67 131.19 132.22 151,781 -6.63(-4.77%)
Mar 31, 2020 140.52 142.68 138.70 138.85 180,344 -2.44(-1.72%)
Mar 30, 2020 139.44 141.65 136.88 141.29 659,286 +2.22(+1.60%)
Mar 27, 2020 139.57 142.31 137.10 139.07 325,022 -4.79(-3.33%)
Mar 26, 2020 139.88 144.70 139.65 143.86 173,223 +5.82(+4.22%)
Mar 25, 2020 137.33 143.66 134.74 138.04 168,256 +2.44(+1.80%)
Mar 24, 2020 129.83 135.73 129.82 135.60 248,220 +11.44(+9.21%)
Mar 23, 2020 122.69 125.62 119.62 124.16 309,794 +1.09(+0.88%)
Mar 20, 2020 128.47 132.59 122.97 123.07 137,127 -3.39(-2.68%)
Mar 19, 2020 120.55 130.21 116.72 126.47 348,646 +5.01(+4.12%)
Mar 18, 2020 121.58 123.89 113.67 121.46 306,862 -8.20(-6.32%)
Mar 17, 2020 129.08 133.05 121.33 129.66 294,067 +3.30(+2.61%)
Mar 16, 2020 129.00 135.22 125.63 126.36 243,490 -18.93(-13.03%)
Mar 13, 2020 145.29 145.43 136.18 145.29 160,993 +7.82(+5.69%)
Mar 12, 2020 141.88 145.50 136.75 137.47 224,632 -15.81(-10.32%)
Mar 11, 2020 158.06 158.70 151.63 153.28 126,745 -9.03(-5.56%)
Mar 10, 2020 160.18 162.31 154.15 162.31 188,691 +7.58(+4.90%)
Mar 09, 2020 156.57 159.73 152.51 154.73 618,703 -11.44(-6.88%)
Mar 06, 2020 163.42 167.28 162.81 166.16 155,797 -2.75(-1.63%)
Mar 05, 2020 171.65 172.49 167.66 168.92 107,713 -6.97(-3.96%)
Mar 04, 2020 173.15 175.94 171.02 175.89 108,702 +5.65(+3.32%)
Mar 03, 2020 175.19 177.31 168.54 170.24 187,060 -3.99(-2.29%)
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.