Skip to main content

Consumer Disc ETF Vanguard (NY: VCR )

336.24 -0.93 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 233.35 237.41 230.30 231.24 68,310 -4.10(-1.74%)
Sep 29, 2022 240.06 240.06 233.05 235.34 79,326 -8.39(-3.44%)
Sep 28, 2022 237.67 244.95 237.07 243.73 78,610 +6.97(+2.94%)
Sep 27, 2022 239.34 241.67 234.46 236.76 88,685 +0.97(+0.41%)
Sep 26, 2022 235.72 241.07 235.44 235.79 151,000 -0.79(-0.33%)
Sep 23, 2022 238.57 238.97 233.46 236.58 135,471 -5.32(-2.20%)
Sep 22, 2022 247.04 247.41 240.82 241.90 105,567 -6.17(-2.49%)
Sep 21, 2022 254.51 255.87 248.07 248.07 58,092 -5.64(-2.22%)
Sep 20, 2022 255.88 256.56 251.88 253.71 53,495 -4.71(-1.82%)
Sep 19, 2022 252.70 258.53 252.70 258.42 85,684 +3.45(+1.36%)
Sep 16, 2022 253.09 255.21 252.00 254.97 84,133 -2.61(-1.01%)
Sep 15, 2022 258.04 262.84 256.46 257.58 46,637 -1.45(-0.56%)
Sep 14, 2022 256.96 259.73 255.28 259.03 52,413 +3.04(+1.19%)
Sep 13, 2022 261.66 262.21 255.34 255.99 71,084 -13.97(-5.18%)
Sep 12, 2022 267.50 270.88 267.50 269.96 53,651 +3.73(+1.40%)
Sep 09, 2022 261.91 266.42 261.91 266.24 64,959 +5.49(+2.10%)
Sep 08, 2022 255.76 260.85 255.07 260.75 51,126 +2.45(+0.95%)
Sep 07, 2022 250.82 258.66 250.82 258.30 72,839 +7.62(+3.04%)
Sep 06, 2022 253.06 253.06 247.37 250.68 71,156 -0.71(-0.28%)
Sep 02, 2022 256.68 257.29 250.28 251.39 115,086 -2.27(-0.89%)
Sep 01, 2022 250.40 253.90 247.55 253.65 81,150 +1.06(+0.42%)
Aug 31, 2022 256.15 256.75 252.15 252.59 101,368 -2.25(-0.88%)
Aug 30, 2022 259.89 260.23 252.58 254.84 58,614 -2.94(-1.14%)
Aug 29, 2022 256.71 259.92 256.16 257.79 85,398 -1.47(-0.57%)
Aug 26, 2022 269.85 270.24 259.18 259.26 62,109 -10.35(-3.84%)
Aug 25, 2022 267.60 269.70 265.99 269.61 70,338 +3.45(+1.29%)
Aug 24, 2022 264.45 268.51 263.93 266.17 68,841 +1.17(+0.44%)
Aug 23, 2022 264.46 267.21 264.13 265.00 152,812 +0.86(+0.33%)
Aug 22, 2022 267.75 267.75 263.70 264.13 67,218 -7.85(-2.89%)
Aug 19, 2022 275.73 275.73 271.05 271.99 75,739 -6.56(-2.36%)
Aug 18, 2022 278.15 278.83 276.72 278.55 87,383 -0.03(-0.01%)
Aug 17, 2022 278.96 281.27 276.71 278.58 66,251 -3.74(-1.32%)
Aug 16, 2022 279.17 285.14 278.35 282.32 62,702 +3.55(+1.27%)
Aug 15, 2022 276.00 279.42 276.00 278.77 63,071 +1.72(+0.62%)
Aug 12, 2022 273.19 277.09 270.96 277.05 79,511 +5.94(+2.19%)
Aug 11, 2022 274.64 276.12 270.47 271.11 76,604 -0.96(-0.35%)
Aug 10, 2022 271.73 272.84 269.63 272.07 65,484 +7.86(+2.98%)
Aug 09, 2022 267.50 267.50 262.93 264.21 84,226 -4.80(-1.78%)
Aug 08, 2022 269.86 274.52 268.06 269.01 58,651 +1.63(+0.61%)
Aug 05, 2022 267.74 271.13 266.22 267.38 49,974 -3.86(-1.42%)
Aug 04, 2022 270.69 272.29 269.37 271.24 40,667 +1.24(+0.46%)
Aug 03, 2022 266.02 271.00 265.54 270.00 62,566 +6.59(+2.50%)
Aug 02, 2022 263.81 267.64 262.57 263.42 101,720 -1.84(-0.69%)
Aug 01, 2022 263.30 268.65 262.55 265.25 81,255 +1.54(+0.58%)
Jul 29, 2022 260.36 264.58 258.49 263.71 102,006 +9.63(+3.79%)
Jul 28, 2022 250.77 254.21 247.57 254.09 97,678 +4.30(+1.72%)
Jul 27, 2022 243.94 250.70 243.37 249.79 108,448 +9.19(+3.82%)
Jul 26, 2022 243.07 243.80 240.36 240.60 136,289 -8.22(-3.30%)
Jul 25, 2022 251.30 251.64 247.38 248.82 120,002 -2.34(-0.93%)
Jul 22, 2022 254.01 256.18 249.56 251.15 85,540 -1.94(-0.77%)
Jul 21, 2022 248.93 253.14 247.06 253.09 116,420 +5.04(+2.03%)
Jul 20, 2022 243.99 248.43 243.73 248.05 127,945 +4.42(+1.81%)
Jul 19, 2022 239.39 243.98 237.96 243.63 96,949 +7.70(+3.27%)
Jul 18, 2022 238.20 241.43 235.17 235.93 106,936 +0.77(+0.33%)
Jul 15, 2022 233.80 236.23 232.68 235.16 110,319 +4.20(+1.82%)
Jul 14, 2022 229.12 231.37 226.62 230.96 77,302 -0.83(-0.36%)
Jul 13, 2022 225.62 233.56 224.74 231.80 107,066 +1.80(+0.78%)
Jul 12, 2022 231.67 234.50 228.67 230.00 96,659 -1.29(-0.56%)
Jul 11, 2022 236.09 236.22 230.78 231.29 81,807 -6.25(-2.63%)
Jul 08, 2022 235.60 239.34 234.87 237.54 139,211 -0.33(-0.14%)
Jul 07, 2022 232.82 238.29 232.72 237.87 133,186 +6.07(+2.62%)
Jul 06, 2022 232.49 234.56 229.31 231.80 107,240 -1.14(-0.49%)
Jul 05, 2022 224.12 233.08 222.84 232.94 310,853 +5.60(+2.47%)
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.