Consumer Disc ETF Vanguard (NY: VCR )

336.63 +6.96 (+2.11%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 304.58 304.58 298.79 298.98 66,158 -5.86(-1.92%)
Mar 30, 2022 308.23 308.93 303.57 304.84 114,829 -5.36(-1.73%)
Mar 29, 2022 307.95 311.16 306.37 310.20 730,385 +6.00(+1.97%)
Mar 28, 2022 299.73 304.24 299.05 304.19 152,066 +6.94(+2.33%)
Mar 25, 2022 298.00 298.96 295.18 297.26 79,275 -0.70(-0.23%)
Mar 24, 2022 296.66 298.24 293.74 297.95 73,505 +2.23(+0.75%)
Mar 23, 2022 297.99 300.75 295.66 295.73 101,787 -4.55(-1.51%)
Mar 22, 2022 295.12 301.21 295.12 300.27 148,931 +6.48(+2.21%)
Mar 21, 2022 296.35 298.08 291.54 293.79 85,523 -2.98(-1.01%)
Mar 18, 2022 289.48 297.14 289.39 296.77 64,885 +6.00(+2.06%)
Mar 17, 2022 284.29 290.89 283.75 290.78 108,999 +4.85(+1.70%)
Mar 16, 2022 279.32 285.93 277.57 285.93 92,397 +9.86(+3.57%)
Mar 15, 2022 269.52 276.90 268.92 276.07 80,261 +8.61(+3.22%)
Mar 14, 2022 272.44 273.95 265.92 267.46 150,460 -4.29(-1.58%)
Mar 11, 2022 279.22 279.61 271.69 271.75 73,844 -5.23(-1.89%)
Mar 10, 2022 274.11 277.73 272.79 276.99 111,444 +2.37(+0.86%)
Mar 09, 2022 273.54 276.25 272.71 274.62 76,790 +8.00(+3.00%)
Mar 08, 2022 265.38 274.63 263.38 266.62 250,791 +1.12(+0.42%)
Mar 07, 2022 280.65 280.76 265.44 265.50 798,985 -14.25(-5.09%)
Mar 04, 2022 282.89 283.51 276.98 279.75 121,875 -5.10(-1.79%)
Mar 03, 2022 293.31 293.31 283.55 284.85 67,921 -6.79(-2.33%)
Mar 02, 2022 287.09 292.52 286.75 291.64 60,366 +6.38(+2.24%)
Mar 01, 2022 289.38 289.95 283.37 285.26 76,136 -4.62(-1.59%)
Feb 28, 2022 285.54 290.98 285.35 289.88 88,686 +1.49(+0.52%)
Feb 25, 2022 283.11 288.51 281.80 288.39 105,305 +5.91(+2.09%)
Feb 24, 2022 266.21 283.02 264.07 282.48 266,721 +6.69(+2.43%)
Feb 23, 2022 286.98 287.52 275.32 275.79 147,452 -8.64(-3.04%)
Feb 22, 2022 289.51 291.76 281.38 284.43 199,123 -8.86(-3.02%)
Feb 18, 2022 293.29 0 -2.18(-0.74%)
Feb 17, 2022 302.39 302.85 295.12 295.47 62,181 -8.21(-2.71%)
Feb 16, 2022 301.11 304.48 299.96 303.69 61,813 +0.54(+0.18%)
Feb 15, 2022 300.58 303.34 300.58 303.15 80,806 +6.67(+2.25%)
Feb 14, 2022 294.55 300.24 294.44 296.48 102,482 +1.07(+0.36%)
Feb 11, 2022 303.19 304.29 293.81 295.40 85,391 -8.19(-2.70%)
Feb 10, 2022 303.67 309.60 301.80 303.60 92,991 -5.09(-1.65%)
Feb 09, 2022 307.51 309.82 307.51 308.68 98,181 +4.25(+1.39%)
Feb 08, 2022 298.87 305.05 297.10 304.44 105,439 +5.18(+1.73%)
Feb 07, 2022 300.23 303.99 298.42 299.26 96,114 -0.38(-0.13%)
Feb 04, 2022 297.84 302.69 294.26 299.64 105,029 +8.11(+2.78%)
Feb 03, 2022 293.99 298.06 290.94 291.53 134,335 -9.54(-3.17%)
Feb 02, 2022 305.18 305.18 298.59 301.06 180,974 -1.96(-0.65%)
Feb 01, 2022 301.25 303.37 297.11 303.02 120,583 +2.35(+0.78%)
Jan 31, 2022 290.49 300.73 300.67 111,725 +10.98(+3.79%)
Jan 28, 2022 284.36 289.69 279.63 289.69 217,078 +6.12(+2.16%)
Jan 27, 2022 292.37 293.40 283.03 283.57 209,559 -6.00(-2.07%)
Jan 26, 2022 297.72 299.72 286.31 289.57 945,281 -2.35(-0.80%)
Jan 25, 2022 291.98 294.93 287.96 291.92 142,949 -5.01(-1.69%)
Jan 24, 2022 285.32 297.01 279.55 296.93 312,508 +5.26(+1.80%)
Jan 21, 2022 298.51 300.43 291.41 291.67 1,068,666 -8.28(-2.76%)
Jan 20, 2022 307.81 311.67 299.27 299.95 146,895 -6.22(-2.03%)
Jan 19, 2022 312.85 313.51 306.00 306.17 747,762 -4.93(-1.58%)
Jan 18, 2022 313.74 314.43 310.76 311.10 220,493 -6.73(-2.12%)
Jan 14, 2022 317.83 0 -2.13(-0.67%)
Jan 13, 2022 327.70 328.41 319.50 319.96 101,068 -5.88(-1.80%)
Jan 12, 2022 326.95 327.93 323.13 325.84 71,452 +1.09(+0.33%)
Jan 11, 2022 320.57 324.75 318.79 324.75 98,666 +3.93(+1.23%)
Jan 10, 2022 319.44 320.99 312.14 320.82 165,054 -2.50(-0.77%)
Jan 07, 2022 329.42 329.87 322.59 323.32 188,348 -5.42(-1.65%)
Jan 06, 2022 328.93 331.01 323.82 328.74 131,063 -0.65(-0.20%)
Jan 05, 2022 338.58 338.94 329.24 329.39 95,785 -9.68(-2.86%)
Jan 04, 2022 341.42 343.07 337.45 339.07 116,381 -1.50(-0.44%)
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.