Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Consumer Disc ETF Vanguard
(NY:
VCR
)
308.75
-1.36 (-0.44%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
227.60
227.75
221.54
223.09
142,856
-6.56(-2.86%)
Oct 29, 2020
229.20
231.75
227.57
229.66
97,606
+1.24(+0.54%)
Oct 28, 2020
231.43
232.10
228.04
228.42
239,786
-7.19(-3.05%)
Oct 27, 2020
235.85
236.84
234.82
235.61
71,329
+0.36(+0.15%)
Oct 26, 2020
236.83
238.51
231.63
235.25
107,536
-4.15(-1.73%)
Oct 23, 2020
238.73
239.42
236.08
239.40
45,599
+1.88(+0.79%)
Oct 22, 2020
237.71
238.04
234.54
237.52
46,970
+0.87(+0.37%)
Oct 21, 2020
238.59
239.63
236.47
236.65
44,890
-1.86(-0.78%)
Oct 20, 2020
238.91
241.48
237.97
238.51
57,926
+1.31(+0.55%)
Oct 19, 2020
242.02
242.86
236.86
237.19
71,288
-3.05(-1.27%)
Oct 16, 2020
244.16
244.97
239.68
240.24
81,236
-2.62(-1.08%)
Oct 15, 2020
238.56
243.49
237.75
242.86
58,781
+0.85(+0.35%)
Oct 14, 2020
244.83
245.37
240.99
242.01
50,026
-2.04(-0.84%)
Oct 13, 2020
243.43
244.78
242.00
244.06
142,782
+0.53(+0.22%)
Oct 12, 2020
242.43
244.75
241.76
243.53
93,659
+3.19(+1.33%)
Oct 09, 2020
239.17
240.72
238.71
240.34
82,673
+2.80(+1.18%)
Oct 08, 2020
238.18
238.18
235.98
237.53
51,884
+1.43(+0.61%)
Oct 07, 2020
233.17
236.59
233.17
236.10
101,516
+5.59(+2.42%)
Oct 06, 2020
235.31
236.07
229.79
230.51
582,347
-4.29(-1.83%)
Oct 05, 2020
233.00
234.91
232.72
234.81
81,878
+3.75(+1.62%)
Oct 02, 2020
227.96
232.15
227.03
231.06
110,608
-2.28(-0.98%)
Oct 01, 2020
231.14
233.34
230.09
233.34
107,533
+4.89(+2.14%)
Sep 30, 2020
227.12
231.04
227.12
228.45
174,959
+1.74(+0.77%)
Sep 29, 2020
228.56
228.56
226.50
226.71
210,761
-1.96(-0.86%)
Sep 28, 2020
227.34
228.99
226.21
228.67
67,615
+5.18(+2.32%)
Sep 25, 2020
219.80
223.87
218.95
223.49
77,128
+3.83(+1.74%)
Sep 24, 2020
217.96
223.07
215.78
219.67
82,051
-0.01(-0.00%)
Sep 23, 2020
226.97
227.03
219.41
219.68
558,086
-6.03(-2.67%)
Sep 22, 2020
222.34
226.14
221.46
225.71
75,567
+4.07(+1.84%)
Sep 21, 2020
221.03
221.69
215.95
221.63
214,108
-2.57(-1.15%)
Sep 18, 2020
227.58
227.80
221.59
224.21
105,268
-2.06(-0.91%)
Sep 17, 2020
225.48
227.85
224.44
226.27
664,029
-3.79(-1.65%)
Sep 16, 2020
232.57
233.24
229.86
230.06
145,525
-1.52(-0.66%)
Sep 15, 2020
231.04
232.76
229.95
231.58
171,185
+2.78(+1.21%)
Sep 14, 2020
227.29
229.02
226.53
228.80
129,763
+4.51(+2.01%)
Sep 11, 2020
226.84
226.84
221.82
224.29
98,489
-0.48(-0.21%)
Sep 10, 2020
229.24
232.02
224.08
224.78
143,182
-2.33(-1.03%)
Sep 09, 2020
224.73
228.42
223.76
227.11
135,150
+5.34(+2.41%)
Sep 08, 2020
222.56
226.56
220.74
221.77
192,565
-6.88(-3.01%)
Sep 04, 2020
231.06
233.05
220.80
228.65
184,349
-2.44(-1.06%)
Sep 03, 2020
238.05
238.21
228.69
231.09
254,109
-9.26(-3.85%)
Sep 02, 2020
240.76
241.16
235.78
240.35
128,481
+1.32(+0.55%)
Sep 01, 2020
236.90
239.07
235.89
239.03
119,485
+2.70(+1.14%)
Aug 31, 2020
235.63
237.62
233.98
236.33
128,548
+0.99(+0.42%)
Aug 28, 2020
235.80
236.18
234.43
235.34
76,412
+1.23(+0.52%)
Aug 27, 2020
235.94
236.14
232.39
234.12
109,148
-0.31(-0.13%)
Aug 26, 2020
231.78
234.83
231.71
234.42
126,679
+3.09(+1.34%)
Aug 25, 2020
231.05
231.33
229.49
231.33
248,096
+0.70(+0.30%)
Aug 24, 2020
230.24
231.13
228.39
230.63
96,709
+2.60(+1.14%)
Aug 21, 2020
226.92
228.43
226.91
228.03
65,869
+1.34(+0.59%)
Aug 20, 2020
224.39
227.47
223.74
226.69
83,606
+0.68(+0.30%)
Aug 19, 2020
227.65
227.82
225.83
226.01
95,099
-1.24(-0.54%)
Aug 18, 2020
226.82
227.75
225.12
227.25
96,658
+1.76(+0.78%)
Aug 17, 2020
223.27
225.68
222.95
225.49
90,448
+4.01(+1.81%)
Aug 14, 2020
221.19
221.84
220.36
221.47
66,912
+0.27(+0.12%)
Aug 13, 2020
220.51
222.81
220.51
221.20
69,790
+0.89(+0.40%)
Aug 12, 2020
218.95
220.48
218.31
220.31
81,644
+4.21(+1.95%)
Aug 11, 2020
218.40
219.65
215.83
216.11
100,131
-0.87(-0.40%)
Aug 10, 2020
216.76
217.66
215.31
216.98
86,016
+1.51(+0.70%)
Aug 07, 2020
215.77
216.67
213.48
215.47
56,474
-0.12(-0.05%)
Aug 06, 2020
214.36
216.06
213.90
215.58
90,054
+0.81(+0.37%)
Aug 05, 2020
212.50
214.81
212.39
214.78
49,305
+3.28(+1.55%)
Aug 04, 2020
209.88
211.51
209.84
211.50
50,276
+1.52(+0.73%)
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
.