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

Consumer Disc ETF Vanguard (NY: VCR )

309.35 +0.82 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 170.23 170.46 168.24 168.73 298,977 -0.93(-0.55%)
Aug 29, 2019 168.89 169.89 168.72 169.66 47,434 +2.54(+1.52%)
Aug 28, 2019 164.73 167.29 164.61 167.11 69,664 +2.01(+1.21%)
Aug 27, 2019 166.69 167.00 165.04 165.11 60,013 -0.94(-0.56%)
Aug 26, 2019 165.76 166.05 164.79 166.04 64,189 +1.51(+0.92%)
Aug 23, 2019 167.96 168.60 163.85 164.53 156,305 -4.73(-2.80%)
Aug 22, 2019 169.45 169.92 168.19 169.26 46,870 +0.26(+0.15%)
Aug 21, 2019 168.54 169.13 168.41 169.00 164,040 +2.77(+1.67%)
Aug 20, 2019 166.36 167.09 165.89 166.23 36,608 -0.14(-0.09%)
Aug 19, 2019 166.54 166.84 165.97 166.38 56,890 +2.07(+1.26%)
Aug 16, 2019 163.27 164.57 163.21 164.30 69,856 +2.07(+1.28%)
Aug 15, 2019 163.47 163.66 161.05 162.23 53,745 -0.50(-0.31%)
Aug 14, 2019 165.32 165.32 162.64 162.73 111,662 -5.33(-3.17%)
Aug 13, 2019 165.08 169.46 164.94 168.06 50,053 +2.70(+1.63%)
Aug 12, 2019 166.80 166.80 164.84 165.36 32,402 -2.60(-1.55%)
Aug 09, 2019 169.17 169.43 167.33 167.97 36,566 -1.79(-1.05%)
Aug 08, 2019 167.40 169.75 167.27 169.75 49,260 +3.60(+2.16%)
Aug 07, 2019 164.00 166.40 163.09 166.16 95,973 +0.52(+0.31%)
Aug 06, 2019 164.25 165.73 163.40 165.64 198,547 +2.56(+1.57%)
Aug 05, 2019 164.57 164.62 161.93 163.08 118,580 -4.55(-2.71%)
Aug 02, 2019 168.48 168.71 166.99 167.63 126,925 -1.56(-0.92%)
Aug 01, 2019 172.00 173.59 168.77 169.19 90,734 -2.52(-1.47%)
Jul 31, 2019 173.57 173.71 170.15 171.71 61,416 -2.03(-1.17%)
Jul 30, 2019 173.49 174.10 173.14 173.74 34,796 -1.08(-0.62%)
Jul 29, 2019 175.35 175.35 174.07 174.81 104,081 -0.85(-0.49%)
Jul 26, 2019 175.09 175.74 174.67 175.67 32,973 +0.70(+0.40%)
Jul 25, 2019 175.78 175.92 174.87 174.97 59,494 -1.35(-0.77%)
Jul 24, 2019 174.28 176.32 174.28 176.32 38,218 +1.27(+0.72%)
Jul 23, 2019 174.78 175.05 173.73 175.05 37,286 +1.25(+0.72%)
Jul 22, 2019 174.15 174.39 173.33 173.80 40,096 +0.04(+0.02%)
Jul 19, 2019 175.50 175.73 173.76 173.76 35,615 -1.09(-0.62%)
Jul 18, 2019 174.67 175.06 173.69 174.85 34,381 -0.24(-0.14%)
Jul 17, 2019 176.55 176.55 175.09 175.09 33,835 -1.57(-0.89%)
Jul 16, 2019 176.40 177.01 176.18 176.66 38,947 -0.05(-0.03%)
Jul 15, 2019 176.66 176.94 175.87 176.71 45,081 +0.51(+0.29%)
Jul 12, 2019 174.65 176.32 174.65 176.20 58,548 +1.94(+1.11%)
Jul 11, 2019 174.47 174.81 173.86 174.26 144,422 +0.28(+0.16%)
Jul 10, 2019 173.94 174.12 173.14 173.97 52,176 +0.57(+0.33%)
Jul 09, 2019 172.35 173.50 172.35 173.41 29,664 +0.35(+0.20%)
Jul 08, 2019 172.41 173.33 172.38 173.06 48,613 -0.08(-0.04%)
Jul 05, 2019 171.99 173.21 171.63 173.13 62,035 +0.30(+0.18%)
Jul 03, 2019 171.84 172.83 171.82 172.83 52,630 +1.49(+0.87%)
Jul 02, 2019 170.97 171.35 170.25 171.34 40,805 +0.37(+0.22%)
Jul 01, 2019 171.87 172.55 170.41 170.97 45,023 +1.23(+0.72%)
Jun 28, 2019 169.45 170.05 169.45 169.74 36,777 +0.68(+0.40%)
Jun 27, 2019 168.26 169.25 168.26 169.06 44,476 +1.20(+0.72%)
Jun 26, 2019 167.96 168.32 167.76 167.86 35,632 +0.58(+0.35%)
Jun 25, 2019 169.19 169.36 166.99 167.28 148,118 -1.71(-1.01%)
Jun 24, 2019 170.26 170.26 168.99 169.00 44,142 -1.16(-0.68%)
Jun 21, 2019 170.50 170.94 170.01 170.16 33,290 -0.61(-0.35%)
Jun 20, 2019 171.46 171.50 169.63 170.77 46,561 +0.91(+0.53%)
Jun 19, 2019 169.77 170.17 168.63 169.86 29,517 +0.23(+0.13%)
Jun 18, 2019 169.53 170.87 169.36 169.63 66,342 +1.26(+0.75%)
Jun 17, 2019 168.37 168.79 168.23 168.38 27,161 +0.34(+0.20%)
Jun 14, 2019 167.80 168.42 167.62 168.04 30,408 +0.19(+0.11%)
Jun 13, 2019 166.96 168.11 166.96 167.85 33,074 +1.51(+0.91%)
Jun 12, 2019 166.44 166.94 166.06 166.34 41,504 -0.17(-0.10%)
Jun 11, 2019 167.38 167.92 165.91 166.51 49,854 +0.62(+0.38%)
Jun 10, 2019 165.51 167.43 165.51 165.89 62,917 +1.49(+0.91%)
Jun 07, 2019 162.72 164.75 162.72 164.40 46,406 +2.34(+1.44%)
Jun 06, 2019 161.47 162.27 160.69 162.06 40,551 +0.58(+0.36%)
Jun 05, 2019 161.68 161.68 159.63 161.48 98,455 +0.82(+0.51%)
Jun 04, 2019 157.76 160.71 157.72 160.66 56,084 +4.37(+2.80%)
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.