Indicators

Consumer Disc ETF Vanguard (NY: VCR )

304.98 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.