Skip to main content

Consumer Disc ETF Vanguard (NY: VCR )

298.51 +4.59 (+1.56%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 293.15 295.42 291.23 293.92 72,032 +1.89(+0.65%)
Apr 19, 2024 294.28 295.28 290.81 292.03 254,920 -2.46(-0.84%)
Apr 18, 2024 296.71 298.46 294.24 294.49 36,396 -1.44(-0.49%)
Apr 17, 2024 299.65 299.65 295.82 295.93 77,215 -2.25(-0.75%)
Apr 16, 2024 298.20 299.77 296.69 298.18 40,903 -1.36(-0.45%)
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.