Consumer Disc ETF Vanguard (NY: VCR )

235.07 -4.17 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 237.22 241.34 234.11 235.07 67,198 -4.17(-1.74%)
Sep 29, 2022 244.03 244.03 236.91 239.24 78,034 -8.53(-3.44%)
Sep 28, 2022 241.61 249.01 241.00 247.77 77,330 +6.52(+2.70%)
Sep 27, 2022 243.88 246.25 238.90 241.25 87,036 +0.99(+0.41%)
Sep 26, 2022 240.19 245.64 239.90 240.26 148,193 -0.80(-0.33%)
Sep 23, 2022 243.09 243.50 237.88 241.06 132,952 -5.42(-2.20%)
Sep 22, 2022 251.72 252.10 245.38 246.48 103,605 -6.29(-2.49%)
Sep 21, 2022 259.33 260.72 252.77 252.77 57,012 -5.75(-2.22%)
Sep 20, 2022 260.73 261.42 256.65 258.52 52,501 -4.80(-1.82%)
Sep 19, 2022 257.49 263.43 257.49 263.32 84,091 +3.52(+1.35%)
Sep 16, 2022 257.88 260.04 256.78 259.80 82,569 -2.66(-1.01%)
Sep 15, 2022 262.93 267.82 261.32 262.46 45,770 -1.48(-0.56%)
Sep 14, 2022 261.83 264.65 260.11 263.94 51,439 +3.10(+1.19%)
Sep 13, 2022 266.62 267.18 260.18 260.84 69,763 -14.24(-5.18%)
Sep 12, 2022 272.57 276.01 272.57 275.08 52,654 +3.80(+1.40%)
Sep 09, 2022 266.87 271.47 266.87 271.28 63,752 +5.59(+2.10%)
Sep 08, 2022 260.61 265.79 259.90 265.69 50,176 +2.50(+0.95%)
Sep 07, 2022 255.57 263.56 255.57 263.19 71,485 +7.76(+3.04%)
Sep 06, 2022 257.86 257.86 252.06 255.43 69,833 -0.72(-0.28%)
Sep 02, 2022 261.54 262.16 255.02 256.15 112,947 -2.31(-0.89%)
Sep 01, 2022 255.14 258.71 252.24 258.46 79,642 +1.08(+0.42%)
Aug 31, 2022 261.00 261.61 256.93 257.38 99,484 -2.29(-0.88%)
Aug 30, 2022 264.81 265.15 257.37 259.67 57,525 -3.00(-1.14%)
Aug 29, 2022 261.57 264.84 261.01 262.67 83,811 -1.50(-0.57%)
Aug 26, 2022 274.96 275.36 264.09 264.17 60,955 -10.55(-3.84%)
Aug 25, 2022 272.67 274.81 271.03 274.72 69,031 +3.51(+1.29%)
Aug 24, 2022 269.46 273.60 268.94 271.21 67,561 +1.19(+0.44%)
Aug 23, 2022 269.47 272.27 269.13 270.02 149,971 +0.88(+0.33%)
Aug 22, 2022 272.82 272.82 268.69 269.14 65,969 -8.00(-2.89%)
Aug 19, 2022 280.95 280.95 276.19 277.14 74,331 -6.69(-2.36%)
Aug 18, 2022 283.42 284.12 281.96 283.83 85,759 -0.03(-0.01%)
Aug 17, 2022 284.25 286.60 281.95 283.86 65,020 -3.81(-1.32%)
Aug 16, 2022 284.46 290.54 283.63 287.67 61,537 +3.62(+1.27%)
Aug 15, 2022 281.23 284.71 281.23 284.05 61,899 +1.75(+0.62%)
Aug 12, 2022 278.37 282.34 276.09 282.30 78,033 +6.05(+2.19%)
Aug 11, 2022 279.84 281.35 275.60 276.25 75,180 -0.98(-0.35%)
Aug 10, 2022 276.88 278.01 274.74 277.23 64,267 +8.01(+2.98%)
Aug 09, 2022 272.57 272.57 267.91 269.22 82,660 -4.89(-1.78%)
Aug 08, 2022 274.97 279.72 273.14 274.11 57,561 +1.66(+0.61%)
Aug 05, 2022 272.81 276.27 271.26 272.45 49,045 -3.93(-1.42%)
Aug 04, 2022 275.82 277.45 274.48 276.38 39,911 +1.26(+0.46%)
Aug 03, 2022 271.06 276.13 270.57 275.12 61,403 +6.71(+2.50%)
Aug 02, 2022 268.81 272.71 267.55 268.41 99,829 -1.87(-0.69%)
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.