Consumer Disc ETF Vanguard (NY: VCR )

235.60 +1.19 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 235.37 236.24 230.16 235.60 149,104 +1.19(+0.51%)
May 20, 2022 240.44 240.62 227.70 234.41 181,159 -3.73(-1.57%)
May 19, 2022 235.64 242.00 234.92 238.14 150,276 +0.20(+0.08%)
May 18, 2022 247.44 248.06 236.07 237.94 175,283 -16.18(-6.37%)
May 17, 2022 252.47 254.49 247.91 254.12 172,347 +6.46(+2.61%)
May 16, 2022 252.00 252.00 247.11 247.66 89,741 -5.16(-2.04%)
May 13, 2022 248.20 253.98 247.44 252.82 164,518 +9.76(+4.02%)
May 12, 2022 236.99 248.04 235.53 243.06 219,605 +2.66(+1.11%)
May 11, 2022 248.29 251.27 239.93 240.40 243,919 -9.16(-3.67%)
May 10, 2022 255.69 256.55 245.58 249.56 1,455,771 -0.84(-0.34%)
May 09, 2022 256.25 259.55 249.01 250.40 204,249 -11.37(-4.34%)
May 06, 2022 264.34 266.24 257.08 261.77 224,532 -3.71(-1.40%)
May 05, 2022 277.34 277.36 262.86 265.48 141,154 -15.87(-5.64%)
May 04, 2022 273.31 281.51 268.50 281.35 171,575 +7.79(+2.85%)
May 03, 2022 273.86 275.20 271.50 273.56 83,662 -1.15(-0.42%)
May 02, 2022 269.69 274.71 266.18 274.71 762,446 +4.55(+1.68%)
Apr 29, 2022 278.37 280.25 269.61 270.16 193,703 -14.55(-5.11%)
Apr 28, 2022 282.51 287.38 275.82 284.71 90,354 +6.31(+2.27%)
Apr 27, 2022 280.21 284.05 277.00 278.40 575,618 -0.12(-0.04%)
Apr 26, 2022 290.01 290.01 278.48 278.52 99,149 -13.76(-4.71%)
Apr 25, 2022 287.20 292.45 285.47 292.28 103,508 +2.97(+1.03%)
Apr 22, 2022 295.78 296.52 289.00 289.31 81,164 -7.39(-2.49%)
Apr 21, 2022 307.73 309.20 295.77 296.70 88,879 -3.96(-1.32%)
Apr 20, 2022 305.18 305.95 300.40 300.66 81,619 -3.79(-1.24%)
Apr 19, 2022 295.38 305.00 295.38 304.45 83,279 +8.92(+3.02%)
Apr 18, 2022 294.36 297.17 292.67 295.53 95,210 +0.51(+0.17%)
Apr 14, 2022 298.67 300.39 295.02 295.02 48,199 -4.41(-1.47%)
Apr 13, 2022 292.01 299.91 291.52 299.43 74,924 +7.37(+2.52%)
Apr 12, 2022 295.69 298.64 290.87 292.06 70,010 +0.75(+0.26%)
Apr 11, 2022 291.76 296.75 291.13 291.31 109,384 -4.49(-1.52%)
Apr 08, 2022 296.80 299.39 294.58 295.80 137,020 -2.23(-0.75%)
Apr 07, 2022 296.19 299.60 292.00 298.03 74,857 +1.01(+0.34%)
Apr 06, 2022 300.63 300.63 294.47 297.02 115,295 -7.95(-2.61%)
Apr 05, 2022 310.94 312.02 304.00 304.97 90,151 -7.12(-2.28%)
Apr 04, 2022 306.01 312.25 304.11 312.09 61,208 +6.52(+2.13%)
Apr 01, 2022 306.31 307.33 303.96 305.57 69,464 +0.33(+0.11%)
Mar 31, 2022 310.96 310.96 305.04 305.24 64,802 -5.98(-1.92%)
Mar 30, 2022 314.68 315.40 309.93 311.22 112,475 -5.47(-1.73%)
Mar 29, 2022 314.40 317.67 312.78 316.69 715,409 +6.13(+1.97%)
Mar 28, 2022 306.00 310.61 305.31 310.56 148,948 +7.08(+2.33%)
Mar 25, 2022 304.24 305.22 301.36 303.48 77,650 -0.71(-0.23%)
Mar 24, 2022 302.87 304.48 299.89 304.19 71,998 +1.81(+0.60%)
Mar 23, 2022 304.69 307.52 302.31 302.38 99,547 -4.65(-1.51%)
Mar 22, 2022 301.76 307.99 301.76 307.03 145,654 +6.63(+2.21%)
Mar 21, 2022 303.02 304.79 298.10 300.40 83,641 -3.05(-1.01%)
Mar 18, 2022 295.99 303.83 295.90 303.45 63,458 +6.13(+2.06%)
Mar 17, 2022 290.69 297.44 290.13 297.32 106,601 +4.96(+1.70%)
Mar 16, 2022 285.61 292.36 283.82 292.36 90,364 +10.08(+3.57%)
Mar 15, 2022 275.59 283.13 274.97 282.28 78,495 +8.80(+3.22%)
Mar 14, 2022 278.57 280.12 271.90 273.48 147,149 -4.39(-1.58%)
Mar 11, 2022 285.50 285.90 277.81 277.87 72,219 -5.35(-1.89%)
Mar 10, 2022 280.28 283.98 278.93 283.22 108,992 +2.42(+0.86%)
Mar 09, 2022 279.69 282.47 278.85 280.80 75,101 +8.18(+3.00%)
Mar 08, 2022 271.35 280.81 269.31 272.62 245,272 +1.14(+0.42%)
Mar 07, 2022 286.97 287.08 271.41 271.48 781,402 -14.57(-5.09%)
Mar 04, 2022 289.26 289.89 283.21 286.05 119,193 -5.21(-1.79%)
Mar 03, 2022 299.91 299.91 289.93 291.26 66,427 -6.94(-2.33%)
Mar 02, 2022 293.55 299.11 293.20 298.20 59,038 +6.52(+2.24%)
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.