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

Consumer Disc ETF Vanguard (NY: VCR )

312.33 -2.87 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Jun 28, 2024 314.15 316.00 311.15 312.33 70,119 -2.87(-0.91%)
Jun 27, 2024 314.08 315.26 312.84 315.20 73,854 +1.51(+0.48%)
Jun 26, 2024 308.58 313.85 308.58 313.70 138,817 +4.55(+1.47%)
Jun 25, 2024 311.14 311.20 308.71 309.14 28,338 -1.44(-0.46%)
Jun 24, 2024 312.02 313.93 310.58 310.58 46,082 -0.99(-0.32%)
Jun 21, 2024 310.82 312.08 309.50 311.57 27,584 +2.42(+0.78%)
Jun 20, 2024 308.96 310.36 308.05 309.15 38,065 +0.00(+0.00%)
Jun 18, 2024 310.00 310.35 308.41 309.15 55,591 -0.97(-0.31%)
Jun 17, 2024 304.76 310.82 304.71 310.12 45,108 +4.78(+1.57%)
Jun 14, 2024 307.27 307.27 303.92 305.34 47,167 -3.19(-1.04%)
Jun 13, 2024 310.66 310.66 307.35 308.54 25,144 -0.80(-0.26%)
Jun 12, 2024 309.05 311.51 308.64 309.33 40,875 +3.65(+1.19%)
Jun 11, 2024 305.84 305.84 303.20 305.68 43,444 -1.19(-0.39%)
Jun 10, 2024 304.51 306.87 304.51 306.87 24,145 +1.36(+0.44%)
Jun 07, 2024 305.77 307.57 305.32 305.51 28,278 -2.49(-0.81%)
Jun 06, 2024 305.62 308.00 305.62 308.00 25,716 +2.38(+0.78%)
Jun 05, 2024 304.17 305.81 302.10 305.61 29,652 +2.19(+0.72%)
Jun 04, 2024 302.91 304.74 302.36 303.43 337,480 -1.05(-0.34%)
Jun 03, 2024 305.16 306.23 302.05 304.48 27,017 +0.61(+0.20%)
May 31, 2024 302.60 304.03 299.73 303.87 24,627 +1.80(+0.59%)
May 30, 2024 301.18 302.83 300.88 302.07 26,810 +1.76(+0.58%)
May 29, 2024 299.96 301.34 299.96 300.31 28,507 -1.89(-0.62%)
May 28, 2024 302.28 302.82 300.74 302.20 34,337 -0.45(-0.15%)
May 24, 2024 301.61 303.58 301.61 302.65 23,053 +3.03(+1.01%)
May 23, 2024 305.22 305.22 299.09 299.62 67,690 -4.72(-1.55%)
May 22, 2024 307.15 307.15 303.31 304.34 24,175 -3.46(-1.12%)
May 21, 2024 306.33 307.83 305.22 307.80 28,882 +0.95(+0.31%)
May 20, 2024 308.22 308.88 306.29 306.85 44,980 -1.85(-0.60%)
May 17, 2024 307.86 308.70 307.46 308.70 34,245 +0.82(+0.27%)
May 16, 2024 310.03 310.42 307.88 307.88 71,142 -2.79(-0.90%)
May 15, 2024 311.28 311.28 308.67 310.67 69,564 +0.44(+0.14%)
May 14, 2024 308.62 310.55 308.61 310.23 31,883 +2.00(+0.65%)
May 13, 2024 309.43 310.80 307.49 308.24 33,115 +0.14(+0.05%)
May 10, 2024 309.76 310.24 307.45 308.10 24,636 -1.36(-0.44%)
May 09, 2024 306.98 309.85 306.49 309.45 28,835 +2.39(+0.78%)
May 08, 2024 305.26 307.06 304.71 307.06 24,159 -0.89(-0.29%)
May 07, 2024 309.60 310.15 307.89 307.95 26,794 -1.72(-0.55%)
May 06, 2024 307.88 309.67 307.74 309.66 42,111 +3.56(+1.16%)
May 03, 2024 307.35 309.46 305.93 306.10 44,553 +2.40(+0.79%)
May 02, 2024 301.95 303.97 299.18 303.70 32,969 +4.60(+1.54%)
May 01, 2024 300.95 304.80 297.48 299.10 59,248 -1.17(-0.39%)
Apr 30, 2024 304.63 305.53 300.18 300.26 43,481 -7.18(-2.33%)
Apr 29, 2024 306.98 307.73 305.24 307.44 46,848 +5.65(+1.87%)
Apr 26, 2024 299.61 303.54 299.25 301.79 28,075 +3.56(+1.19%)
Apr 25, 2024 294.06 298.71 293.12 298.23 25,766 -0.54(-0.18%)
Apr 24, 2024 300.82 301.04 297.58 298.77 39,337 +1.10(+0.37%)
Apr 23, 2024 294.87 298.37 293.94 297.67 28,052 +4.37(+1.49%)
Apr 22, 2024 292.53 294.80 290.62 293.30 72,184 +1.89(+0.65%)
Apr 19, 2024 293.66 294.66 290.20 291.41 255,459 -2.45(-0.84%)
Apr 18, 2024 296.08 297.83 293.61 293.87 36,473 -1.44(-0.49%)
Apr 17, 2024 299.02 299.02 295.19 295.31 77,378 -2.25(-0.75%)
Apr 16, 2024 297.57 299.14 296.06 297.55 40,989 -1.36(-0.45%)
Apr 15, 2024 306.12 306.12 298.66 298.91 130,142 -5.25(-1.73%)
Apr 12, 2024 306.81 307.12 303.21 304.16 39,441 -4.78(-1.55%)
Apr 11, 2024 308.03 310.18 305.72 308.94 38,798 +2.02(+0.66%)
Apr 10, 2024 307.16 308.33 305.75 306.92 75,072 -5.35(-1.71%)
Apr 09, 2024 312.28 312.28 309.64 312.27 36,124 +1.23(+0.39%)
Apr 08, 2024 310.90 311.87 310.29 311.04 24,252 +2.41(+0.78%)
Apr 05, 2024 307.41 310.25 307.41 308.63 63,961 +2.26(+0.74%)
Apr 04, 2024 312.97 313.54 306.37 306.37 27,550 -3.94(-1.27%)
Apr 03, 2024 308.77 311.58 308.77 310.31 45,172 +0.29(+0.09%)
Apr 02, 2024 310.76 310.76 309.11 310.02 40,518 -5.03(-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.