Consumer Disc ETF Vanguard (NY: VCR )

337.17 +7.50 (+2.28%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 134.38 134.72 134.29 134.49 52,131 +0.17(+0.12%)
Oct 30, 2017 134.59 134.10 134.33 26,434 -0.55(-0.40%)
Oct 27, 2017 133.94 134.95 133.30 134.87 79,412 +1.60(+1.20%)
Oct 26, 2017 132.89 133.67 132.74 133.28 51,519 +0.42(+0.31%)
Oct 25, 2017 133.19 133.29 132.11 132.86 43,410 -0.61(-0.46%)
Oct 24, 2017 133.34 133.68 133.34 133.47 53,672 +0.40(+0.30%)
Oct 23, 2017 134.22 134.32 133.03 133.07 62,928 -0.90(-0.67%)
Oct 20, 2017 134.13 134.32 133.89 133.98 70,208 +0.41(+0.31%)
Oct 19, 2017 133.03 133.56 132.69 133.56 32,031 -0.02(-0.01%)
Oct 18, 2017 134.04 134.04 133.58 133.58 36,525 -0.19(-0.15%)
Oct 17, 2017 133.57 134.03 133.56 133.77 38,967 +0.09(+0.07%)
Oct 16, 2017 133.50 133.68 133.35 133.68 49,501 +0.20(+0.15%)
Oct 13, 2017 133.31 133.71 133.07 133.48 36,949 +0.44(+0.33%)
Oct 12, 2017 133.52 133.52 132.75 133.03 65,728 -0.91(-0.68%)
Oct 11, 2017 134.00 134.00 133.66 133.95 31,771 +0.07(+0.05%)
Oct 10, 2017 134.27 134.51 133.63 133.88 47,869 -0.08(-0.06%)
Oct 09, 2017 134.85 134.85 133.86 133.97 42,564 -0.64(-0.47%)
Oct 06, 2017 134.18 134.72 134.18 134.60 44,679 +0.10(+0.08%)
Oct 05, 2017 134.03 134.52 133.99 134.50 38,036 +0.72(+0.54%)
Oct 04, 2017 133.28 133.96 133.28 133.78 46,247 +0.58(+0.44%)
Oct 03, 2017 132.95 133.25 132.76 133.20 67,801 +0.46(+0.35%)
Oct 02, 2017 132.54 132.77 132.34 132.74 106,916 +0.41(+0.31%)
Sep 29, 2017 131.97 132.45 131.79 132.32 53,781 +0.53(+0.40%)
Sep 28, 2017 131.74 131.90 131.53 131.80 38,156 -0.09(-0.07%)
Sep 27, 2017 131.41 132.19 130.99 131.89 57,299 +0.77(+0.59%)
Sep 26, 2017 131.34 131.56 130.80 131.12 56,162 +0.14(+0.11%)
Sep 25, 2017 131.16 131.53 130.57 130.98 387,862 -0.27(-0.20%)
Sep 22, 2017 130.91 131.33 130.91 131.25 43,677 +0.23(+0.18%)
Sep 21, 2017 131.28 131.28 130.88 131.02 33,508 -0.31(-0.24%)
Sep 20, 2017 131.02 131.33 130.77 131.33 42,039 +0.44(+0.34%)
Sep 19, 2017 131.10 131.26 130.44 130.89 22,686 -0.12(-0.09%)
Sep 18, 2017 131.60 131.92 130.77 131.01 47,556 -0.37(-0.28%)
Sep 15, 2017 131.56 131.62 131.17 131.38 23,434 -0.21(-0.16%)
Sep 14, 2017 131.86 131.86 131.50 131.59 44,160 -0.46(-0.35%)
Sep 13, 2017 131.09 132.08 131.09 132.05 40,438 +0.86(+0.66%)
Sep 12, 2017 130.82 131.90 130.70 131.18 73,462 +0.75(+0.57%)
Sep 11, 2017 130.31 130.62 130.22 130.44 86,472 +0.75(+0.58%)
Sep 08, 2017 129.91 129.91 129.47 129.68 25,564 -0.41(-0.31%)
Sep 07, 2017 131.38 131.51 129.79 130.09 49,018 -0.97(-0.74%)
Sep 06, 2017 130.69 131.22 130.29 131.06 58,932 +0.66(+0.51%)
Sep 05, 2017 130.85 131.15 129.62 130.40 58,735 -0.61(-0.46%)
Sep 01, 2017 130.66 131.17 130.66 131.01 72,576 +0.67(+0.52%)
Aug 31, 2017 129.94 130.43 129.94 130.34 79,082 +0.84(+0.65%)
Aug 30, 2017 128.64 129.70 128.63 129.50 55,586 +0.85(+0.66%)
Aug 29, 2017 128.06 128.77 127.83 128.65 127,463 -0.25(-0.19%)
Aug 28, 2017 129.19 129.19 128.66 128.90 62,177 +0.09(+0.07%)
Aug 25, 2017 128.90 129.29 128.63 128.81 57,171 +0.34(+0.27%)
Aug 24, 2017 129.20 129.56 128.42 128.47 35,073 -0.24(-0.19%)
Aug 23, 2017 128.88 129.04 128.46 128.71 39,610 -0.92(-0.71%)
Aug 22, 2017 128.64 129.76 128.64 129.63 37,717 +1.29(+1.00%)
Aug 21, 2017 128.22 128.42 127.55 128.34 59,268 +0.22(+0.17%)
Aug 18, 2017 128.38 128.75 127.91 128.12 60,142 -0.62(-0.49%)
Aug 17, 2017 130.59 130.62 128.73 128.75 158,294 -2.06(-1.57%)
Aug 16, 2017 130.52 131.13 130.52 130.81 44,748 +0.48(+0.37%)
Aug 15, 2017 131.51 131.51 130.24 130.33 44,863 -1.12(-0.85%)
Aug 14, 2017 131.31 131.93 131.28 131.45 37,326 +0.87(+0.67%)
Aug 11, 2017 129.81 130.73 129.81 130.58 53,253 +0.71(+0.55%)
Aug 10, 2017 131.29 131.35 129.86 129.87 100,079 -2.09(-1.58%)
Aug 09, 2017 131.44 131.95 130.98 131.96 50,143 -0.52(-0.40%)
Aug 08, 2017 132.69 133.35 132.31 132.48 58,485 -0.11(-0.08%)
Aug 07, 2017 132.51 132.85 132.35 132.59 34,247 +0.27(+0.20%)
Aug 04, 2017 132.24 132.38 131.73 132.32 29,566 +0.16(+0.12%)
Aug 03, 2017 132.42 132.80 132.07 132.17 55,667 -0.23(-0.17%)
Aug 02, 2017 132.75 132.90 131.68 132.40 95,412 -0.50(-0.37%)
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.