Consumer Disc ETF Vanguard (NY: VCR )

310.43 -1.19 (-0.38%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 310.48 311.50 310.10 310.43 29,581 -1.19(-0.38%)
Feb 22, 2024 308.70 311.96 308.10 311.62 43,289 +5.88(+1.92%)
Feb 21, 2024 304.35 306.39 303.82 305.74 32,492 +1.66(+0.55%)
Feb 20, 2024 304.10 305.00 302.58 304.08 43,656 -3.28(-1.07%)
Feb 16, 2024 307.15 308.99 305.50 307.36 28,064 -1.53(-0.50%)
Feb 15, 2024 306.12 309.03 305.74 308.89 32,484 +3.64(+1.19%)
Feb 14, 2024 303.28 305.66 301.90 305.25 31,091 +3.41(+1.13%)
Feb 13, 2024 301.91 303.65 300.36 301.84 53,702 -6.81(-2.21%)
Feb 12, 2024 308.00 310.25 308.00 308.65 58,239 +0.58(+0.19%)
Feb 09, 2024 305.81 308.74 305.52 308.07 48,625 +2.73(+0.89%)
Feb 08, 2024 303.63 305.74 303.51 305.34 46,622 +1.96(+0.65%)
Feb 07, 2024 302.17 304.44 301.48 303.38 56,034 +2.83(+0.94%)
Feb 06, 2024 298.22 300.77 298.22 300.55 30,472 +1.55(+0.52%)
Feb 05, 2024 300.46 300.46 296.06 299.00 54,125 -4.33(-1.43%)
Feb 02, 2024 300.10 304.73 299.07 303.33 108,010 +5.07(+1.70%)
Feb 01, 2024 293.99 298.29 292.96 298.26 69,199 +6.01(+2.06%)
Jan 31, 2024 296.10 297.95 292.25 292.25 455,385 -5.53(-1.86%)
Jan 30, 2024 298.92 299.49 297.61 297.78 463,432 -0.82(-0.27%)
Jan 29, 2024 295.48 299.05 295.06 298.60 56,053 +3.65(+1.24%)
Jan 26, 2024 294.54 296.41 294.54 294.95 37,680 +1.46(+0.50%)
Jan 25, 2024 294.09 294.09 291.54 293.49 97,700 -2.26(-0.76%)
Jan 24, 2024 299.29 299.68 295.53 295.75 52,964 -1.28(-0.43%)
Jan 23, 2024 298.93 299.38 295.81 297.03 94,447 -0.72(-0.24%)
Jan 22, 2024 299.10 300.22 296.66 297.75 207,477 -0.42(-0.14%)
Jan 19, 2024 295.67 298.77 294.00 298.17 60,876 +2.83(+0.96%)
Jan 18, 2024 295.01 295.63 292.37 295.34 100,193 +1.98(+0.67%)
Jan 17, 2024 292.71 293.57 291.43 293.36 40,119 -2.47(-0.83%)
Jan 16, 2024 294.81 296.83 294.00 295.83 50,829 -0.55(-0.19%)
Jan 12, 2024 298.99 300.31 295.96 296.38 38,761 -3.21(-1.07%)
Jan 11, 2024 299.84 300.77 296.51 299.59 49,371 -0.54(-0.18%)
Jan 10, 2024 298.38 300.86 298.05 300.13 81,429 +2.62(+0.88%)
Jan 09, 2024 296.79 298.02 295.97 297.51 31,140 -1.09(-0.37%)
Jan 08, 2024 294.10 298.84 294.10 298.60 107,030 +5.22(+1.78%)
Jan 05, 2024 291.90 295.84 291.90 293.38 55,083 +0.65(+0.22%)
Jan 04, 2024 293.76 295.94 292.67 292.73 63,116 -2.10(-0.71%)
Jan 03, 2024 299.08 299.08 294.61 294.83 136,027 -6.79(-2.25%)
Jan 02, 2024 303.12 303.31 300.43 301.62 82,324 -2.93(-0.96%)
Dec 29, 2023 306.77 307.22 303.76 304.55 55,471 -2.11(-0.69%)
Dec 28, 2023 308.13 308.60 306.54 306.66 42,754 -1.33(-0.43%)
Dec 27, 2023 307.49 308.84 307.45 307.99 59,817 +0.93(+0.30%)
Dec 26, 2023 306.09 307.60 306.00 307.06 32,127 +1.64(+0.54%)
Dec 22, 2023 306.58 307.70 304.49 305.42 70,223 -2.02(-0.66%)
Dec 21, 2023 305.67 307.52 304.33 307.44 150,449 +5.01(+1.66%)
Dec 20, 2023 307.08 309.70 302.43 302.43 39,855 -5.80(-1.88%)
Dec 19, 2023 306.58 308.55 306.58 308.23 91,302 +3.06(+1.00%)
Dec 18, 2023 304.15 306.01 303.58 305.18 58,014 +1.97(+0.65%)
Dec 15, 2023 302.77 303.96 302.20 303.21 47,506 -0.06(-0.02%)
Dec 14, 2023 301.06 303.96 301.06 303.27 70,624 +4.86(+1.63%)
Dec 13, 2023 293.69 298.58 291.21 298.41 44,176 +4.73(+1.61%)
Dec 12, 2023 293.05 293.97 291.74 293.68 75,972 +0.57(+0.19%)
Dec 11, 2023 291.66 293.58 291.66 293.11 43,286 +0.93(+0.32%)
Dec 08, 2023 289.35 292.71 289.35 292.18 46,101 +1.23(+0.42%)
Dec 07, 2023 289.64 291.11 288.42 290.95 56,460 +2.43(+0.84%)
Dec 06, 2023 289.95 291.46 288.35 288.53 31,487 +0.48(+0.17%)
Dec 05, 2023 286.40 290.38 286.40 288.05 43,417 -0.54(-0.19%)
Dec 04, 2023 287.15 289.58 286.94 288.59 51,634 -0.53(-0.18%)
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.