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 (%)
Jan 29, 2021 280.24 280.81 274.30 275.84 123,754 -3.96(-1.42%)
Jan 28, 2021 279.53 283.25 278.50 279.80 153,536 -0.63(-0.23%)
Jan 27, 2021 284.94 286.08 279.11 280.44 187,397 -6.28(-2.19%)
Jan 26, 2021 288.00 288.00 285.31 286.72 93,896 +0.19(+0.07%)
Jan 25, 2021 287.31 289.72 282.02 286.52 151,493 +0.42(+0.15%)
Jan 22, 2021 284.82 286.34 283.70 286.10 93,971 -0.26(-0.09%)
Jan 21, 2021 286.69 288.11 286.05 286.37 152,983 +1.15(+0.40%)
Jan 20, 2021 282.23 285.78 281.91 285.22 180,912 +5.54(+1.98%)
Jan 19, 2021 280.70 280.97 278.23 279.68 166,667 +1.32(+0.48%)
Jan 15, 2021 280.42 280.76 276.51 278.35 114,203 -2.49(-0.89%)
Jan 14, 2021 281.73 283.70 280.66 280.85 130,242 -0.19(-0.07%)
Jan 13, 2021 281.90 282.33 280.39 281.04 121,773 -0.44(-0.16%)
Jan 12, 2021 278.12 282.04 277.99 281.48 142,143 +4.64(+1.68%)
Jan 11, 2021 276.79 279.27 275.22 276.83 219,088 -3.20(-1.14%)
Jan 08, 2021 279.08 280.25 276.51 280.04 172,742 +4.14(+1.50%)
Jan 07, 2021 273.75 276.73 273.36 275.90 138,209 +4.91(+1.81%)
Jan 06, 2021 267.49 273.92 267.44 270.99 122,287 +3.31(+1.24%)
Jan 05, 2021 263.78 268.35 263.78 267.68 137,600 +3.16(+1.20%)
Jan 04, 2021 269.61 269.64 261.61 264.52 171,215 -3.43(-1.28%)
Dec 31, 2020 267.94 267.94 267.94 104,260 -0.42(-0.16%)
Dec 30, 2020 268.12 268.74 267.76 268.36 104,260 +1.53(+0.57%)
Dec 29, 2020 268.58 268.58 265.39 266.83 79,735 -0.56(-0.21%)
Dec 28, 2020 267.74 268.54 265.74 267.40 95,099 +2.12(+0.80%)
Dec 24, 2020 265.48 265.69 264.42 265.28 38,820 +0.52(+0.19%)
Dec 23, 2020 264.99 265.76 263.77 264.76 62,491 +0.22(+0.08%)
Dec 22, 2020 265.15 265.15 262.28 264.54 85,162 +0.06(+0.02%)
Dec 21, 2020 262.90 265.87 261.46 264.48 85,359 -0.91(-0.34%)
Dec 18, 2020 267.77 267.77 263.14 265.38 114,408 -1.05(-0.39%)
Dec 17, 2020 264.57 266.48 263.88 266.44 100,694 +3.32(+1.26%)
Dec 16, 2020 262.03 263.48 260.95 263.11 69,854 +1.37(+0.52%)
Dec 15, 2020 260.25 261.74 258.90 261.74 88,963 +3.79(+1.47%)
Dec 14, 2020 258.94 260.56 257.95 257.95 93,518 +1.62(+0.63%)
Dec 11, 2020 257.38 257.68 254.14 256.34 63,366 -1.91(-0.74%)
Dec 10, 2020 255.53 258.72 254.59 258.25 78,863 +0.75(+0.29%)
Dec 09, 2020 261.73 261.73 255.63 257.50 127,812 -2.78(-1.07%)
Dec 08, 2020 258.38 260.36 257.17 260.27 101,032 +0.42(+0.16%)
Dec 07, 2020 258.40 259.85 257.70 259.85 98,804 +1.32(+0.51%)
Dec 04, 2020 258.26 258.64 257.33 258.53 93,560 +1.10(+0.43%)
Dec 03, 2020 256.25 258.68 256.25 257.43 105,548 +2.39(+0.94%)
Dec 02, 2020 255.63 255.66 252.85 255.04 110,874 -2.38(-0.92%)
Dec 01, 2020 257.63 258.23 255.11 257.42 182,028 +2.81(+1.11%)
Nov 30, 2020 257.70 257.79 251.08 254.60 124,686 -2.84(-1.10%)
Nov 27, 2020 257.41 258.09 256.54 257.45 55,971 +1.58(+0.62%)
Nov 25, 2020 254.63 256.42 253.47 255.87 89,965 +1.16(+0.46%)
Nov 24, 2020 253.46 255.35 252.04 254.71 117,672 +4.35(+1.74%)
Nov 23, 2020 247.82 251.09 247.82 250.36 98,864 +4.50(+1.83%)
Nov 20, 2020 247.20 247.20 245.86 245.86 63,468 -1.01(-0.41%)
Nov 19, 2020 244.96 247.04 244.40 246.87 70,051 +2.16(+0.88%)
Nov 18, 2020 244.67 247.48 244.09 244.71 79,968 +0.41(+0.17%)
Nov 17, 2020 243.75 245.24 242.02 244.30 174,786 +1.73(+0.71%)
Nov 16, 2020 242.32 242.57 240.50 242.57 228,470 +2.91(+1.21%)
Nov 13, 2020 237.70 239.96 237.57 239.66 49,501 +3.24(+1.37%)
Nov 12, 2020 239.08 239.98 235.11 236.41 125,067 -3.23(-1.35%)
Nov 11, 2020 238.82 240.21 238.08 239.65 74,638 +2.81(+1.19%)
Nov 10, 2020 238.25 238.41 234.03 236.83 109,799 -1.45(-0.61%)
Nov 09, 2020 246.63 251.51 238.28 238.28 159,629 -2.33(-0.97%)
Nov 06, 2020 241.85 241.85 238.95 240.61 66,241 -1.35(-0.56%)
Nov 05, 2020 240.39 242.52 239.75 241.97 116,825 +5.97(+2.53%)
Nov 04, 2020 233.54 238.01 233.43 236.00 110,120 +5.18(+2.24%)
Nov 03, 2020 227.89 231.99 226.60 230.82 129,892 +5.52(+2.45%)
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.