Indicators

Consumer Disc ETF Vanguard (NY: VCR )

309.35 +0.82 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	55.69	55.83	55.58	55.67	83,477	+0.02(+0.03%)
Apr 28, 2011	55.43	55.75	55.43	55.65	28,654	+0.19(+0.35%)
Apr 27, 2011	55.01	55.51	55.01	55.46	74,795	+0.56(+1.02%)
Apr 26, 2011	54.97	55.09	54.77	54.90	41,608	+0.14(+0.26%)
Apr 25, 2011	54.80	54.82	54.54	54.75	33,418	-0.08(-0.15%)
Apr 21, 2011	54.74	54.84	54.45	54.84	36,116	+0.35(+0.64%)
Apr 20, 2011	54.21	54.65	54.21	54.49	28,449	+0.96(+1.79%)
Apr 19, 2011	53.47	53.54	53.19	53.53	17,204	+0.16(+0.30%)
Apr 18, 2011	53.11	53.37	52.76	53.37	61,150	-0.47(-0.87%)
Apr 15, 2011	53.62	53.94	53.56	53.84	20,199	+0.31(+0.59%)
Apr 14, 2011	53.32	53.57	53.06	53.52	35,646	-0.14(-0.27%)
Apr 13, 2011	53.68	53.77	53.29	53.67	35,031	+0.21(+0.40%)
Apr 12, 2011	53.27	53.62	53.24	53.45	90,769	-0.15(-0.27%)
Apr 11, 2011	53.93	53.93	53.45	53.60	88,573	-0.11(-0.20%)
Apr 08, 2011	54.25	54.30	53.48	53.71	43,327	-0.34(-0.62%)
Apr 07, 2011	54.18	54.39	53.88	54.05	37,452	-0.19(-0.35%)
Apr 06, 2011	54.46	54.71	54.01	54.24	27,215	-0.06(-0.12%)
Apr 05, 2011	53.87	54.52	53.87	54.30	23,211	+0.29(+0.53%)
Apr 04, 2011	53.99	54.21	53.86	54.01	84,331	+0.12(+0.22%)

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.