Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Disc ETF Vanguard (NY: VCR )

299.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 306.77 306.77 299.29 299.54 129,868 -5.26(-1.73%)
Apr 12, 2024 307.46 307.77 303.85 304.80 39,358 -4.79(-1.55%)
Apr 11, 2024 308.68 310.84 306.37 309.59 38,717 +2.02(+0.66%)
Apr 10, 2024 307.81 308.98 306.40 307.57 74,914 -5.36(-1.71%)
Apr 09, 2024 312.94 312.94 310.30 312.93 36,048 +1.23(+0.39%)
Apr 08, 2024 311.56 312.53 310.95 311.70 24,201 +2.42(+0.78%)
Apr 05, 2024 308.06 310.91 308.06 309.28 63,826 +2.26(+0.74%)
Apr 04, 2024 313.63 314.20 307.02 307.02 27,492 -3.95(-1.27%)
Apr 03, 2024 309.42 312.24 309.42 310.97 45,077 +0.29(+0.09%)
Apr 02, 2024 311.42 311.42 309.76 310.68 40,433 -5.04(-1.60%)
Apr 01, 2024 318.31 318.49 315.22 315.72 32,978 -2.01(-0.63%)
Mar 28, 2024 317.87 319.26 317.73 317.73 26,560 -0.39(-0.12%)
Mar 27, 2024 316.73 318.14 315.74 318.12 30,274 +3.93(+1.25%)
Mar 26, 2024 316.00 316.79 314.14 314.19 45,014 +0.02(+0.01%)
Mar 25, 2024 314.09 315.50 314.00 314.17 25,604 -0.88(-0.28%)
Mar 22, 2024 315.06 315.67 314.19 315.05 28,677 -2.92(-0.92%)
Mar 21, 2024 317.73 319.44 317.73 317.97 39,923 +1.99(+0.63%)
Mar 20, 2024 311.40 316.05 311.40 315.98 33,009 +5.06(+1.63%)
Mar 19, 2024 308.22 311.24 308.22 310.92 30,343 +2.70(+0.88%)
Mar 18, 2024 309.52 309.83 307.46 308.22 29,366 +1.57(+0.51%)
Mar 15, 2024 307.85 309.33 306.04 306.65 60,341 -3.10(-1.00%)
Mar 14, 2024 312.10 312.10 308.02 309.75 32,553 -1.98(-0.64%)
Mar 13, 2024 311.03 313.49 311.03 311.73 29,680 +0.09(+0.03%)
Mar 12, 2024 309.91 312.42 308.55 311.64 35,570 +2.64(+0.85%)
Mar 11, 2024 309.26 310.11 308.27 309.00 33,293 -1.16(-0.37%)
Mar 08, 2024 312.07 313.81 309.30 310.16 36,105 -1.05(-0.34%)
Mar 07, 2024 310.00 312.64 310.00 311.21 73,252 +2.54(+0.82%)
Mar 06, 2024 311.73 312.05 308.20 308.67 43,674 -1.32(-0.43%)
Mar 05, 2024 311.97 311.97 309.33 309.99 48,142 -3.60(-1.15%)
Mar 04, 2024 316.60 317.03 313.59 313.59 36,233 -3.80(-1.20%)
Mar 01, 2024 316.09 317.88 314.45 317.39 76,840 +1.65(+0.52%)
Feb 29, 2024 314.50 316.61 313.50 315.74 77,490 +2.38(+0.76%)
Feb 28, 2024 311.80 314.90 311.80 313.36 30,322 +0.62(+0.20%)
Feb 27, 2024 312.76 313.75 311.75 312.74 32,604 +1.56(+0.50%)
Feb 26, 2024 311.00 312.83 311.00 311.18 38,709 +0.75(+0.24%)
Feb 23, 2024 310.48 311.50 310.10 310.43 29,581 -1.19(-0.38%)
Feb 22, 2024 308.70 311.96 308.10 311.62 43,289 +5.88(+1.92%)
Feb 21, 2024 304.35 306.39 303.82 305.74 32,492 +1.66(+0.55%)
Feb 20, 2024 304.10 305.00 302.58 304.08 43,656 -3.28(-1.07%)
Feb 16, 2024 307.15 308.99 305.50 307.36 28,064 -1.53(-0.50%)
Feb 15, 2024 306.12 309.03 305.74 308.89 32,484 +3.64(+1.19%)
Feb 14, 2024 303.28 305.66 301.90 305.25 31,091 +3.41(+1.13%)
Feb 13, 2024 301.91 303.65 300.36 301.84 53,702 -6.81(-2.21%)
Feb 12, 2024 308.00 310.25 308.00 308.65 58,239 +0.58(+0.19%)
Feb 09, 2024 305.81 308.74 305.52 308.07 48,625 +2.73(+0.89%)
Feb 08, 2024 303.63 305.74 303.51 305.34 46,622 +1.96(+0.65%)
Feb 07, 2024 302.17 304.44 301.48 303.38 56,034 +2.83(+0.94%)
Feb 06, 2024 298.22 300.77 298.22 300.55 30,472 +1.55(+0.52%)
Feb 05, 2024 300.46 300.46 296.06 299.00 54,125 -4.33(-1.43%)
Feb 02, 2024 300.10 304.73 299.07 303.33 108,010 +5.07(+1.70%)
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.