Consumer Disc ETF Vanguard (NY: VCR )

318.93 +0.81 (+0.26%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 42.12 42.12 42.01 42.01 357 -0.08(-0.20%)
Oct 28, 2004 41.93 42.10 41.88 42.10 2,859 +0.34(+0.82%)
Oct 27, 2004 41.02 41.75 41.02 41.75 1,310 +1.11(+2.73%)
Oct 26, 2004 40.65 40.65 40.65 40.65 119 +0.23(+0.56%)
Oct 25, 2004 40.44 40.44 40.39 40.42 1,787 -0.48(-1.17%)
Oct 22, 2004 41.02 41.02 40.90 40.90 1,191 +0.01(+0.02%)
Oct 21, 2004 40.62 40.89 40.62 40.89 1,787 +0.36(+0.89%)
Oct 20, 2004 40.56 40.60 40.42 40.53 2,025 -0.46(-1.13%)
Oct 19, 2004 41.13 41.25 40.99 40.99 2,263 +0.50(+1.22%)
Oct 18, 2004 40.50 40.50 40.50 40.50 119 -0.16(-0.39%)
Oct 15, 2004 40.55 40.80 40.49 40.65 3,097 +0.15(+0.37%)
Oct 14, 2004 40.71 40.71 40.50 40.50 238 -0.33(-0.80%)
Oct 13, 2004 41.05 41.05 40.83 40.83 953 -0.08(-0.21%)
Oct 12, 2004 40.87 40.91 40.78 40.91 1,548 +0.05(+0.12%)
Oct 11, 2004 40.86 40.86 40.86 40.86 0 +0.00(+0.00%)
Oct 08, 2004 41.18 41.18 40.81 40.86 6,195 -0.44(-1.06%)
Oct 07, 2004 41.39 41.43 41.30 41.30 714 -0.18(-0.45%)
Oct 06, 2004 41.31 41.49 41.31 41.49 714 +0.30(+0.73%)
Oct 05, 2004 41.28 41.28 41.18 41.18 953 -0.27(-0.65%)
Oct 04, 2004 41.54 41.54 41.44 41.45 1,548 +0.31(+0.75%)
Oct 01, 2004 40.97 41.20 40.97 41.14 476 +0.52(+1.28%)
Sep 30, 2004 40.60 40.71 40.53 40.62 1,906 +0.50(+1.26%)
Sep 29, 2004 40.12 40.12 40.12 40.12 2,263 -0.05(-0.13%)
Sep 28, 2004 40.17 40.18 40.17 40.17 2,978 -0.13(-0.33%)
Sep 27, 2004 40.62 40.62 40.30 40.30 2,978 -0.38(-0.93%)
Sep 24, 2004 40.55 40.70 40.55 40.68 25,378 +0.13(+0.33%)
Sep 23, 2004 40.42 40.55 40.39 40.55 2,621 +0.08(+0.19%)
Sep 22, 2004 40.62 40.62 40.45 40.47 2,383 -0.43(-1.05%)
Sep 21, 2004 40.76 40.99 40.76 40.90 1,310 +0.26(+0.64%)
Sep 20, 2004 40.71 40.76 40.58 40.64 1,072 -0.31(-0.76%)
Sep 17, 2004 41.00 41.00 40.89 40.95 2,621 +0.05(+0.12%)
Sep 16, 2004 40.78 40.90 40.78 40.90 476 +0.24(+0.58%)
Sep 15, 2004 40.66 40.66 40.66 40.66 238 -0.13(-0.31%)
Sep 14, 2004 40.61 40.81 40.60 40.79 2,383 +0.18(+0.43%)
Sep 13, 2004 40.66 40.70 40.61 40.61 2,263 +0.36(+0.90%)
Sep 10, 2004 40.08 40.25 40.08 40.25 357 +0.13(+0.31%)
Sep 09, 2004 40.25 40.25 40.13 40.13 6,195 -0.19(-0.48%)
Sep 08, 2004 40.49 40.49 40.29 40.32 714 -0.08(-0.21%)
Sep 07, 2004 40.30 40.40 40.30 40.40 595 +0.28(+0.69%)
Sep 03, 2004 40.17 40.18 40.10 40.13 1,787 +0.01(+0.02%)
Sep 02, 2004 39.60 40.12 39.60 40.12 2,144 +0.57(+1.44%)
Sep 01, 2004 39.50 39.55 39.35 39.55 3,097 +0.25(+0.64%)
Aug 31, 2004 39.28 39.30 39.21 39.30 714 -0.17(-0.43%)
Aug 30, 2004 39.63 39.63 39.46 39.46 476 -0.29(-0.74%)
Aug 27, 2004 39.76 39.76 39.76 39.76 238 -0.01(-0.02%)
Aug 26, 2004 39.63 39.76 39.63 39.76 238 +0.03(+0.08%)
Aug 25, 2004 39.32 39.73 39.32 39.73 834 +0.28(+0.70%)
Aug 24, 2004 39.65 39.65 39.40 39.45 29,191 +0.01(+0.02%)
Aug 23, 2004 39.57 39.57 39.36 39.45 1,548 -0.16(-0.40%)
Aug 20, 2004 39.24 39.61 39.18 39.61 7,625 +0.36(+0.92%)
Aug 19, 2004 39.24 39.32 39.14 39.24 4,170 -0.01(-0.02%)
Aug 18, 2004 38.98 39.25 38.98 39.25 1,787 +0.29(+0.75%)
Aug 17, 2004 39.00 39.09 38.84 38.96 5,480 +0.55(+1.42%)
Aug 16, 2004 37.91 38.55 37.91 38.41 1,429 +0.84(+2.23%)
Aug 13, 2004 37.66 37.66 37.54 37.57 595 -0.25(-0.67%)
Aug 12, 2004 37.76 37.83 37.67 37.83 12,391 -0.23(-0.60%)
Aug 11, 2004 38.12 38.12 37.84 38.05 1,548 -0.15(-0.40%)
Aug 10, 2004 37.94 38.20 37.94 38.20 834 +0.42(+1.11%)
Aug 09, 2004 37.83 37.84 37.78 37.78 1,548 -0.03(-0.09%)
Aug 06, 2004 38.01 38.16 37.71 37.82 3,097 -0.63(-1.64%)
Aug 05, 2004 39.03 39.03 38.45 38.45 7,863 -0.68(-1.74%)
Aug 04, 2004 38.98 39.13 38.85 39.13 2,621 -0.50(-1.27%)
Aug 03, 2004 39.57 39.63 39.48 39.63 595 -0.08(-0.21%)
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.