Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Consumer Disc ETF Vanguard
(NY:
VCR
)
305.99
-3.20 (-1.03%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
284.59
284.59
282.35
284.01
36,204
-0.49(-0.17%)
Nov 29, 2023
287.15
288.62
284.43
284.50
191,657
-0.29(-0.10%)
Nov 28, 2023
283.09
285.21
282.21
284.79
402,607
+1.32(+0.46%)
Nov 27, 2023
283.10
284.80
282.10
283.48
51,168
+0.38(+0.13%)
Nov 24, 2023
281.98
283.32
281.98
283.10
18,449
+0.19(+0.07%)
Nov 22, 2023
282.26
284.00
281.95
282.91
69,617
+1.80(+0.64%)
Nov 21, 2023
280.31
281.37
279.34
281.11
103,295
-1.08(-0.38%)
Nov 20, 2023
280.34
282.70
280.11
282.19
52,386
+1.49(+0.53%)
Nov 17, 2023
279.17
281.18
278.39
280.70
37,384
+2.29(+0.82%)
Nov 16, 2023
278.87
280.20
277.17
278.42
48,174
-2.73(-0.97%)
Nov 15, 2023
281.74
283.36
280.26
281.14
158,513
+0.80(+0.29%)
Nov 14, 2023
277.56
281.23
277.40
280.34
54,712
+9.80(+3.62%)
Nov 13, 2023
268.56
271.48
267.55
270.54
50,628
+0.75(+0.28%)
Nov 10, 2023
265.92
270.00
264.91
269.79
56,585
+4.06(+1.53%)
Nov 09, 2023
270.37
270.37
264.89
265.73
43,803
-5.13(-1.89%)
Nov 08, 2023
272.18
272.18
269.34
270.86
59,161
-1.03(-0.38%)
Nov 07, 2023
269.48
272.11
269.03
271.89
43,234
+2.91(+1.08%)
Nov 06, 2023
270.09
270.48
267.49
268.98
46,153
-0.33(-0.12%)
Nov 03, 2023
267.29
270.48
267.29
269.31
82,471
+4.28(+1.62%)
Nov 02, 2023
262.36
265.03
262.20
265.03
59,757
+6.96(+2.70%)
Nov 01, 2023
256.04
258.33
254.57
258.07
54,980
+3.19(+1.25%)
Oct 31, 2023
252.97
255.68
252.39
254.88
61,656
+1.94(+0.77%)
Oct 30, 2023
252.57
254.00
250.88
252.94
88,670
+2.72(+1.09%)
Oct 27, 2023
251.68
254.08
249.50
250.22
949,919
+2.81(+1.13%)
Oct 26, 2023
250.61
252.02
247.05
247.41
367,546
-3.56(-1.42%)
Oct 25, 2023
254.49
254.49
250.73
250.98
75,094
-5.72(-2.23%)
Oct 24, 2023
255.83
258.13
254.87
256.70
127,991
+2.69(+1.06%)
Oct 23, 2023
252.42
257.01
250.22
254.00
53,950
+0.01(+0.00%)
Oct 20, 2023
256.87
257.27
253.68
253.99
63,324
-3.48(-1.35%)
Oct 19, 2023
261.91
262.90
256.63
257.48
46,145
-6.05(-2.30%)
Oct 18, 2023
267.50
267.64
263.17
263.52
44,087
-6.21(-2.30%)
Oct 17, 2023
266.47
271.21
266.47
269.73
42,036
+0.85(+0.32%)
Oct 16, 2023
265.34
269.50
265.34
268.88
28,108
+4.84(+1.83%)
Oct 13, 2023
268.31
268.34
263.39
264.04
32,348
-3.48(-1.30%)
Oct 12, 2023
271.28
271.28
266.12
267.53
37,254
-3.62(-1.34%)
Oct 11, 2023
271.06
272.48
268.92
271.15
33,764
+0.86(+0.32%)
Oct 10, 2023
267.48
272.51
267.39
270.29
67,052
+3.49(+1.31%)
Oct 09, 2023
263.18
267.28
262.00
266.80
70,784
+0.48(+0.18%)
Oct 06, 2023
261.79
267.31
260.34
266.32
67,876
+2.13(+0.80%)
Oct 05, 2023
265.69
265.69
262.63
264.19
53,678
-1.93(-0.72%)
Oct 04, 2023
262.99
266.98
262.99
266.12
79,602
+4.02(+1.53%)
Oct 03, 2023
267.10
267.10
260.99
262.10
56,463
-6.76(-2.51%)
Oct 02, 2023
267.28
270.71
267.28
268.85
79,218
+0.00(+0.00%)
Sep 29, 2023
270.99
271.77
267.62
268.85
32,702
+1.44(+0.54%)
Sep 28, 2023
263.55
268.38
263.26
267.42
62,662
+2.79(+1.06%)
Sep 27, 2023
265.77
266.78
262.06
264.62
61,378
-0.49(-0.18%)
Sep 26, 2023
268.10
269.20
264.81
265.11
110,652
-5.18(-1.92%)
Sep 25, 2023
267.63
270.45
269.05
270.29
45,026
+1.54(+0.57%)
Sep 22, 2023
272.43
273.04
268.54
268.74
88,997
-2.29(-0.84%)
Sep 21, 2023
274.61
274.77
270.97
271.03
37,795
-7.28(-2.61%)
Sep 20, 2023
282.09
283.31
278.31
278.31
35,003
-2.70(-0.96%)
Sep 19, 2023
281.55
281.69
278.63
281.01
58,096
-1.62(-0.57%)
Sep 18, 2023
285.17
285.17
282.35
282.63
39,236
-3.14(-1.10%)
Sep 15, 2023
289.42
289.42
285.08
285.76
61,994
-4.90(-1.68%)
Sep 14, 2023
288.83
291.30
287.40
290.66
84,354
+2.87(+1.00%)
Sep 13, 2023
286.62
288.38
286.62
287.79
45,966
+1.63(+0.57%)
Sep 12, 2023
287.18
289.22
286.04
286.16
21,289
-2.44(-0.84%)
Sep 11, 2023
285.03
288.86
285.03
288.60
65,596
+6.36(+2.25%)
Sep 08, 2023
282.06
283.90
281.47
282.24
38,626
+0.01(+0.00%)
Sep 07, 2023
278.78
282.65
278.40
282.23
34,214
+0.93(+0.33%)
Sep 06, 2023
282.72
283.32
279.80
281.30
151,507
-2.68(-0.94%)
Sep 05, 2023
284.33
284.88
282.28
283.98
40,433
-0.93(-0.33%)
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
.