• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Consumer Disc ETF Vanguard (NY: VCR )

    341.42 +3.61 (+1.07%)
    Streaming Delayed Price Updated: 10:39 AM EST, Nov 5, 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 (%)
    Nov 04, 2024 337.00 340.56 337.00 337.81 53,458 -0.73(-0.22%)
    Nov 01, 2024 339.30 341.73 338.32 338.54 70,283 +5.45(+1.64%)
    Oct 31, 2024 338.10 338.43 333.09 333.09 26,940 -5.30(-1.57%)
    Oct 30, 2024 339.49 341.35 338.39 338.39 21,976 -0.45(-0.13%)
    Oct 29, 2024 337.90 339.51 336.88 338.84 33,281 -1.81(-0.53%)
    Oct 28, 2024 341.71 343.31 340.45 340.65 32,515 +1.49(+0.44%)
    Oct 25, 2024 338.75 341.99 338.10 339.16 41,232 +1.47(+0.44%)
    Oct 24, 2024 335.06 338.50 334.22 337.69 51,123 +9.18(+2.79%)
    Oct 23, 2024 331.55 332.12 326.93 328.51 47,952 -5.08(-1.52%)
    Oct 22, 2024 332.97 334.67 332.57 333.59 83,715 -1.78(-0.53%)
    Oct 21, 2024 337.91 338.13 334.41 335.37 37,860 -3.54(-1.04%)
    Oct 18, 2024 338.10 339.71 337.58 338.91 26,176 +1.66(+0.49%)
    Oct 17, 2024 338.36 338.46 336.44 337.25 42,897 -0.26(-0.08%)
    Oct 16, 2024 336.05 337.78 336.02 337.51 18,294 +1.91(+0.57%)
    Oct 15, 2024 334.95 337.80 334.95 335.60 32,801 +0.68(+0.20%)
    Oct 14, 2024 334.33 335.30 333.17 334.92 97,537 +1.00(+0.30%)
    Oct 11, 2024 331.50 334.63 331.50 333.92 16,131 -0.47(-0.14%)
    Oct 10, 2024 334.99 335.88 333.77 334.39 28,018 -1.13(-0.34%)
    Oct 09, 2024 334.47 336.50 333.65 335.52 26,592 +1.71(+0.51%)
    Oct 08, 2024 331.91 334.30 331.91 333.81 24,055 +2.58(+0.78%)
    Oct 07, 2024 334.26 334.26 329.71 331.23 49,553 -5.39(-1.60%)
    Oct 04, 2024 335.99 337.33 333.65 336.62 27,647 +4.47(+1.35%)
    Oct 03, 2024 332.81 333.92 330.51 332.15 43,730 -3.46(-1.03%)
    Oct 02, 2024 334.78 336.48 334.09 335.61 28,727 -3.04(-0.90%)
    Oct 01, 2024 340.53 340.53 335.12 338.65 83,516 -1.83(-0.54%)
    Sep 30, 2024 340.27 341.61 337.69 340.48 189,295 -0.88(-0.26%)
    Sep 27, 2024 342.77 343.02 340.67 341.36 39,730 +0.62(+0.18%)
    Sep 26, 2024 342.78 342.78 339.00 340.75 18,413 +1.43(+0.42%)
    Sep 25, 2024 340.32 340.53 338.86 339.32 21,760 -1.80(-0.53%)
    Sep 24, 2024 340.06 341.17 338.69 341.11 26,638 +2.60(+0.77%)
    Sep 23, 2024 336.35 338.77 335.80 338.51 62,140 +3.08(+0.92%)
    Sep 20, 2024 335.31 335.55 332.60 335.43 24,638 -0.93(-0.28%)
    Sep 19, 2024 335.68 336.96 334.25 336.36 101,018 +7.48(+2.28%)
    Sep 18, 2024 329.86 334.63 328.86 328.87 27,079 -0.60(-0.18%)
    Sep 17, 2024 329.28 332.47 328.69 329.47 29,328 +2.27(+0.69%)
    Sep 16, 2024 327.61 328.08 325.75 327.20 22,268 -0.59(-0.18%)
    Sep 13, 2024 325.43 328.50 325.43 327.79 27,209 +3.16(+0.97%)
    Sep 12, 2024 320.81 324.67 320.81 324.62 25,769 +4.19(+1.31%)
    Sep 11, 2024 316.51 320.76 310.99 320.43 23,774 +3.19(+1.01%)
    Sep 10, 2024 315.45 317.24 313.11 317.24 45,711 +3.13(+1.00%)
    Sep 09, 2024 313.36 315.68 312.38 314.11 39,367 +3.79(+1.22%)
    Sep 06, 2024 318.32 319.23 310.32 310.32 33,591 -7.82(-2.46%)
    Sep 05, 2024 316.77 320.20 316.45 318.14 22,147 +3.27(+1.04%)
    Sep 04, 2024 313.71 316.19 313.71 314.87 20,537 +0.67(+0.21%)
    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.