Consumer Disc ETF Vanguard (NY: VCR )

312.23 +2.42 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 311.48 312.74 310.15 312.23 27,526 +2.42(+0.78%)
Jun 20, 2024 309.61 311.02 308.70 309.81 37,985 +0.00(+0.00%)
Jun 18, 2024 310.66 311.01 309.06 309.81 55,474 -0.97(-0.31%)
Jun 17, 2024 305.41 311.48 305.36 310.78 45,013 +4.79(+1.57%)
Jun 14, 2024 307.92 307.92 304.56 305.99 47,068 -3.20(-1.03%)
Jun 13, 2024 311.32 311.32 308.00 309.19 25,091 -0.80(-0.26%)
Jun 12, 2024 309.70 312.18 309.29 309.99 40,789 +3.66(+1.19%)
Jun 11, 2024 306.49 306.49 303.84 306.33 43,353 -1.19(-0.39%)
Jun 10, 2024 305.16 307.52 305.16 307.52 24,094 +1.36(+0.44%)
Jun 07, 2024 306.42 308.23 305.96 306.16 28,219 -2.49(-0.81%)
Jun 06, 2024 306.27 308.65 306.27 308.65 25,662 +2.39(+0.78%)
Jun 05, 2024 304.81 306.46 302.74 306.26 29,590 +2.19(+0.72%)
Jun 04, 2024 303.55 305.38 303.00 304.07 336,767 -1.05(-0.34%)
Jun 03, 2024 305.81 306.88 302.69 305.12 26,960 +0.61(+0.20%)
May 31, 2024 303.24 304.67 300.37 304.51 24,575 +1.80(+0.59%)
May 30, 2024 301.82 303.48 301.52 302.71 26,754 +1.76(+0.58%)
May 29, 2024 300.60 301.98 300.60 300.95 28,447 -1.89(-0.62%)
May 28, 2024 302.92 303.46 301.38 302.84 34,265 -0.45(-0.15%)
May 24, 2024 302.25 304.22 302.25 303.29 23,005 +3.04(+1.01%)
May 23, 2024 305.87 305.87 299.72 300.25 67,547 -4.73(-1.55%)
May 22, 2024 307.80 307.80 303.95 304.98 24,124 -3.47(-1.12%)
May 21, 2024 306.98 308.48 305.87 308.45 28,821 +0.95(+0.31%)
May 20, 2024 308.87 309.53 306.94 307.50 44,885 -1.85(-0.60%)
May 17, 2024 308.51 309.35 308.11 309.35 34,173 +0.82(+0.27%)
May 16, 2024 310.69 311.07 308.53 308.53 70,992 -2.80(-0.90%)
May 15, 2024 311.94 311.94 309.32 311.33 69,418 +0.44(+0.14%)
May 14, 2024 309.27 311.21 309.26 310.89 31,816 +2.00(+0.65%)
May 13, 2024 310.08 311.45 308.14 308.89 33,046 +0.14(+0.05%)
May 10, 2024 310.42 310.90 308.10 308.75 24,584 -1.36(-0.44%)
May 09, 2024 307.63 310.50 307.14 310.11 28,775 +2.40(+0.78%)
May 08, 2024 305.91 307.71 305.36 307.71 24,108 -0.89(-0.29%)
May 07, 2024 310.26 310.81 308.54 308.60 26,738 -1.72(-0.55%)
May 06, 2024 308.53 310.33 308.39 310.32 42,023 +3.57(+1.16%)
May 03, 2024 308.00 310.12 306.58 306.75 44,459 +2.41(+0.79%)
May 02, 2024 302.59 304.61 299.81 304.34 32,900 +4.61(+1.54%)
May 01, 2024 301.59 305.44 298.11 299.73 59,123 -1.17(-0.39%)
Apr 30, 2024 305.28 306.18 300.82 300.90 43,390 -7.19(-2.33%)
Apr 29, 2024 307.63 308.38 305.89 308.09 46,750 +5.66(+1.87%)
Apr 26, 2024 300.24 304.18 299.88 302.43 28,016 +3.57(+1.19%)
Apr 25, 2024 294.68 299.34 293.75 298.86 25,712 -0.54(-0.18%)
Apr 24, 2024 301.46 301.68 298.21 299.40 39,254 +1.10(+0.37%)
Apr 23, 2024 295.49 299.00 294.56 298.30 27,993 +4.38(+1.49%)
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%)
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.