Consumer Disc ETF Vanguard (NY: VCR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	338.79	343.96	338.79	343.84	51,017	+6.03(+1.79%)
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.