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

Consumer Disc ETF Vanguard (NY: VCR )

299.88 +0.15 (+0.05%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 2, 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 (%)
Apr 29, 2016 112.89 112.89 111.63 112.35 51,666 +0.26(+0.23%)
Apr 28, 2016 112.88 113.64 111.92 112.09 44,903 -1.29(-1.14%)
Apr 27, 2016 113.46 113.61 112.84 113.38 51,256 -0.07(-0.06%)
Apr 26, 2016 113.02 113.67 112.83 113.45 75,440 +0.51(+0.45%)
Apr 25, 2016 112.55 112.94 112.29 112.94 68,400 -0.02(-0.02%)
Apr 22, 2016 113.05 113.49 112.34 112.96 45,570 -0.13(-0.11%)
Apr 21, 2016 113.76 113.85 112.97 113.09 46,930 -0.46(-0.41%)
Apr 20, 2016 113.61 113.96 113.09 113.55 58,709 +0.11(+0.10%)
Apr 19, 2016 114.03 114.25 113.05 113.44 57,371 -0.44(-0.38%)
Apr 18, 2016 112.79 113.90 112.79 113.88 148,656 +0.88(+0.78%)
Apr 15, 2016 112.73 113.08 112.46 113.00 90,049 +0.31(+0.27%)
Apr 14, 2016 112.93 113.07 112.36 112.69 50,993 -0.13(-0.11%)
Apr 13, 2016 111.72 112.86 111.67 112.82 81,908 +1.72(+1.55%)
Apr 12, 2016 110.31 111.20 109.86 111.09 98,345 +0.84(+0.76%)
Apr 11, 2016 111.06 111.54 110.23 110.25 83,232 -0.36(-0.33%)
Apr 08, 2016 111.25 111.25 110.35 110.61 57,829 -0.09(-0.08%)
Apr 07, 2016 111.66 111.93 110.23 110.70 72,916 -1.39(-1.24%)
Apr 06, 2016 111.02 112.13 110.88 112.09 60,454 +1.16(+1.05%)
Apr 05, 2016 111.16 111.48 110.75 110.93 93,477 -0.98(-0.87%)
Apr 04, 2016 112.96 112.96 111.86 111.91 61,977 -1.01(-0.89%)
Apr 01, 2016 111.85 113.08 111.56 112.92 109,464 +0.45(+0.40%)
Mar 31, 2016 112.40 112.83 112.29 112.46 77,870 -0.05(-0.04%)
Mar 30, 2016 112.62 112.87 112.15 112.51 68,799 +0.60(+0.53%)
Mar 29, 2016 110.62 112.02 110.59 111.91 67,535 +1.23(+1.11%)
Mar 28, 2016 110.51 111.07 110.21 110.68 74,526 +0.56(+0.51%)
Mar 24, 2016 109.46 110.11 110.11 110.11 126,527 +0.14(+0.13%)
Mar 23, 2016 110.47 110.47 109.87 109.97 77,384 -0.94(-0.85%)
Mar 22, 2016 110.55 111.32 110.31 110.91 76,130 -0.33(-0.29%)
Mar 21, 2016 111.28 111.44 110.63 111.24 90,857 -0.03(-0.03%)
Mar 18, 2016 111.35 111.79 111.08 111.27 294,410 +0.17(+0.15%)
Mar 17, 2016 110.47 111.34 110.33 111.10 144,968 +0.51(+0.46%)
Mar 16, 2016 109.38 110.85 109.33 110.59 117,492 +0.94(+0.86%)
Mar 15, 2016 109.28 109.75 109.22 109.66 140,320 -0.26(-0.24%)
Mar 14, 2016 109.33 110.18 109.33 109.92 84,395 +0.40(+0.36%)
Mar 11, 2016 108.76 109.57 108.57 109.52 99,994 +1.79(+1.66%)
Mar 10, 2016 108.11 108.62 106.46 107.73 108,804 +0.02(+0.02%)
Mar 09, 2016 107.86 107.89 107.03 107.71 115,677 +0.33(+0.31%)
Mar 08, 2016 107.95 108.40 107.29 107.38 212,465 -1.10(-1.02%)
Mar 07, 2016 108.24 108.98 107.82 108.48 82,535 -0.24(-0.22%)
Mar 04, 2016 108.83 108.94 108.27 108.73 106,493 +0.01(+0.01%)
Mar 03, 2016 107.85 108.72 107.56 108.72 87,748 +0.80(+0.75%)
Mar 02, 2016 107.70 107.95 107.12 107.91 111,277 -0.01(-0.01%)
Mar 01, 2016 106.22 107.93 105.80 107.92 161,485 +2.65(+2.51%)
Feb 29, 2016 105.68 106.50 105.28 105.28 90,085 -0.46(-0.43%)
Feb 26, 2016 106.26 106.33 105.47 105.73 201,317 +0.11(+0.10%)
Feb 25, 2016 104.84 105.63 104.07 105.63 379,684 +1.10(+1.05%)
Feb 24, 2016 102.83 104.66 101.94 104.53 136,948 +0.61(+0.59%)
Feb 23, 2016 104.34 104.75 103.62 103.91 103,703 -0.44(-0.42%)
Feb 22, 2016 103.43 104.53 103.29 104.36 241,457 +1.93(+1.89%)
Feb 19, 2016 101.56 102.42 100.97 102.42 113,357 +0.25(+0.25%)
Feb 18, 2016 102.98 102.98 101.87 102.17 232,899 -0.71(-0.69%)
Feb 17, 2016 101.52 103.16 101.52 102.88 354,284 +2.32(+2.31%)
Feb 16, 2016 99.41 100.61 99.06 100.56 143,330 +2.53(+2.58%)
Feb 12, 2016 97.12 98.03 98.03 98.03 163,766 +1.89(+1.96%)
Feb 11, 2016 95.14 96.71 94.97 96.15 497,397 -0.18(-0.19%)
Feb 10, 2016 96.47 97.99 96.25 96.33 221,462 +0.04(+0.04%)
Feb 09, 2016 95.40 97.22 95.24 96.29 244,399 -0.39(-0.40%)
Feb 08, 2016 97.23 97.36 94.95 96.68 215,791 -2.08(-2.10%)
Feb 05, 2016 101.54 101.83 98.45 98.76 141,630 -3.29(-3.22%)
Feb 04, 2016 101.92 102.44 101.17 102.04 214,584 -0.32(-0.32%)
Feb 03, 2016 103.33 103.33 100.42 102.37 195,043 -0.34(-0.33%)
Feb 02, 2016 104.05 104.25 102.35 102.71 144,216 -2.08(-1.98%)
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.