Consumer Disc ETF Vanguard (NY: VCR )

336.54 +6.87 (+2.08%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 47.86 47.99 47.73 47.93 62,268 +0.04(+0.09%)
Oct 28, 2010 48.01 48.13 47.60 47.89 52,387 +0.17(+0.35%)
Oct 27, 2010 47.68 47.73 47.29 47.72 57,109 -0.02(-0.04%)
Oct 25, 2010 47.72 48.20 47.70 47.74 58,903 +0.28(+0.59%)
Oct 22, 2010 47.39 47.47 47.14 47.46 40,020 +0.29(+0.61%)
Oct 21, 2010 47.32 47.73 46.83 47.17 83,791 +0.22(+0.47%)
Oct 20, 2010 46.48 47.16 46.48 46.95 64,867 +0.56(+1.20%)
Oct 19, 2010 46.65 46.94 46.13 46.39 62,850 -0.74(-1.58%)
Oct 18, 2010 47.38 47.38 46.94 47.14 77,334 -0.03(-0.07%)
Oct 15, 2010 47.42 47.42 46.66 47.17 51,136 +0.27(+0.58%)
Oct 14, 2010 47.27 47.27 46.65 46.90 54,875 -0.20(-0.43%)
Oct 13, 2010 47.43 47.43 47.00 47.10 97,514 +0.13(+0.27%)
Oct 12, 2010 46.96 47.06 46.36 46.98 73,641 +0.14(+0.31%)
Oct 11, 2010 46.94 47.02 46.67 46.83 132,682 +0.14(+0.29%)
Oct 08, 2010 46.70 46.87 46.12 46.70 223,112 +0.55(+1.19%)
Oct 07, 2010 46.40 46.40 45.84 46.15 85,643 +0.13(+0.28%)
Oct 06, 2010 46.25 46.25 45.79 46.02 38,030 -0.30(-0.64%)
Oct 05, 2010 45.83 46.40 45.80 46.32 32,424 +0.96(+2.11%)
Oct 04, 2010 45.48 45.68 45.11 45.36 41,162 -0.19(-0.43%)
Oct 01, 2010 45.56 45.89 45.28 45.56 56,883 +0.08(+0.19%)
Sep 30, 2010 45.83 46.00 45.16 45.47 103,503 -0.07(-0.15%)
Sep 29, 2010 45.69 45.70 45.40 45.54 59,982 -0.22(-0.48%)
Sep 28, 2010 45.46 45.85 44.87 45.76 79,222 +0.41(+0.91%)
Sep 27, 2010 45.51 45.60 45.31 45.34 122,520 -0.20(-0.45%)
Sep 24, 2010 44.92 45.58 44.92 45.55 38,303 +1.17(+2.63%)
Sep 23, 2010 44.23 44.91 44.14 44.38 52,212 -0.22(-0.49%)
Sep 22, 2010 44.83 45.11 44.40 44.60 73,280 -0.30(-0.68%)
Sep 21, 2010 45.09 45.23 44.75 44.90 147,802 -0.19(-0.43%)
Sep 20, 2010 44.39 45.17 44.35 45.10 39,945 +0.87(+1.97%)
Sep 17, 2010 44.23 44.34 43.98 44.23 44,057 +0.09(+0.21%)
Sep 15, 2010 43.85 44.18 43.71 44.13 22,160 +0.10(+0.23%)
Sep 14, 2010 43.91 44.28 43.71 44.03 149,738 +0.12(+0.27%)
Sep 13, 2010 43.79 44.02 43.67 43.91 391,191 +0.55(+1.27%)
Sep 10, 2010 43.11 43.47 43.08 43.36 28,906 +0.36(+0.83%)
Sep 09, 2010 43.42 43.42 42.85 43.01 52,497 +0.03(+0.06%)
Sep 08, 2010 42.79 43.13 42.76 42.98 37,591 +0.30(+0.71%)
Sep 07, 2010 43.27 43.27 42.62 42.68 28,409 -0.69(-1.58%)
Sep 03, 2010 43.22 43.59 42.96 43.36 74,726 +0.63(+1.47%)
Sep 02, 2010 42.01 42.77 41.98 42.74 54,080 +0.83(+1.98%)
Sep 01, 2010 40.98 41.92 40.98 41.91 167,618 +1.46(+3.62%)
Aug 31, 2010 40.44 40.77 40.09 40.44 198 -0.03(-0.08%)
Aug 30, 2010 41.06 41.18 40.48 40.48 41,138 -0.74(-1.81%)
Aug 27, 2010 41.22 41.25 40.10 41.22 105,594 +0.70(+1.72%)
Aug 26, 2010 40.98 41.15 40.46 40.53 188,077 -0.27(-0.67%)
Aug 25, 2010 39.88 40.99 39.88 40.80 113,033 +0.45(+1.11%)
Aug 24, 2010 40.65 40.80 40.05 40.35 89,326 -0.72(-1.76%)
Aug 23, 2010 41.70 41.91 41.07 41.07 70,870 -0.38(-0.91%)
Aug 20, 2010 41.37 41.53 40.97 41.45 61,541 -0.09(-0.22%)
Aug 19, 2010 42.09 42.23 41.30 41.54 65,316 -0.80(-1.88%)
Aug 18, 2010 41.90 42.58 41.66 42.34 52,676 +0.43(+1.03%)
Aug 17, 2010 41.60 42.28 41.50 41.91 45,309 +0.63(+1.54%)
Aug 16, 2010 40.96 41.51 40.96 41.27 53,807 +0.00(+0.00%)
Aug 13, 2010 41.27 41.65 41.25 41.27 35,579 -0.49(-1.18%)
Aug 12, 2010 41.06 41.82 41.05 41.76 113,944 -0.09(-0.22%)
Aug 11, 2010 42.17 42.31 41.79 41.86 41,198 -1.20(-2.79%)
Aug 10, 2010 43.08 43.33 42.80 43.06 40,823 -0.49(-1.13%)
Aug 09, 2010 43.42 43.62 43.34 43.55 25,670 +0.42(+0.99%)
Aug 06, 2010 43.13 43.21 42.47 43.13 66,236 -0.22(-0.51%)
Aug 05, 2010 43.07 43.42 42.96 43.35 51,452 +0.00(+0.00%)
Aug 04, 2010 42.87 43.39 42.87 43.35 58,164 +0.63(+1.49%)
Aug 03, 2010 43.42 43.42 42.54 42.71 114,226 -0.66(-1.52%)
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.