Indicators

Consumer Disc ETF Vanguard (NY: VCR )

308.65 +2.39 (+0.78%)

Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	102.16	104.26	102.16	104.25	197,712	+1.44(+1.41%)
Jan 28, 2016	103.01	103.01	101.15	102.80	206,650	+1.02(+1.00%)
Jan 27, 2016	103.11	103.75	101.29	101.78	196,887	-1.52(-1.47%)
Jan 26, 2016	102.10	103.42	101.69	103.30	106,885	+1.58(+1.55%)
Jan 25, 2016	102.93	103.07	101.59	101.72	116,905	-1.28(-1.24%)
Jan 22, 2016	102.82	103.30	102.34	103.00	216,919	+1.85(+1.83%)
Jan 21, 2016	100.25	102.30	99.76	101.15	209,948	+1.19(+1.19%)
Jan 20, 2016	99.17	100.80	96.75	99.96	413,215	-0.78(-0.77%)
Jan 19, 2016	101.63	102.01	99.75	100.73	303,904	+0.16(+0.16%)
Jan 15, 2016	99.98	100.57	100.57	100.57	327,644	-2.06(-2.01%)
Jan 14, 2016	102.04	103.52	100.23	102.63	469,140	+0.69(+0.67%)
Jan 13, 2016	105.91	105.91	101.82	101.94	270,785	-3.57(-3.38%)
Jan 12, 2016	105.39	105.98	104.25	105.51	172,709	+1.06(+1.01%)
Jan 11, 2016	104.31	104.92	102.92	104.45	199,859	+0.65(+0.63%)
Jan 08, 2016	105.96	106.23	103.59	103.80	275,074	-1.24(-1.18%)
Jan 07, 2016	105.55	106.85	104.87	105.04	308,156	-2.24(-2.09%)
Jan 06, 2016	107.06	107.92	106.58	107.28	278,905	-1.25(-1.16%)
Jan 05, 2016	108.93	109.21	107.88	108.54	182,506	-0.20(-0.18%)

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.