Consumer Disc ETF Vanguard (NY: VCR )

317.73 -0.39 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 317.87 319.26 317.73 317.73 26,560 -0.39(-0.12%)
Mar 27, 2024 316.73 318.14 315.74 318.12 30,274 +3.93(+1.25%)
Mar 26, 2024 316.00 316.79 314.14 314.19 45,014 +0.02(+0.01%)
Mar 25, 2024 314.09 315.50 314.00 314.17 25,604 -0.88(-0.28%)
Mar 22, 2024 315.06 315.67 314.19 315.05 28,677 -2.92(-0.92%)
Mar 21, 2024 317.73 319.44 317.73 317.97 39,923 +1.99(+0.63%)
Mar 20, 2024 311.40 316.05 311.40 315.98 33,009 +5.06(+1.63%)
Mar 19, 2024 308.22 311.24 308.22 310.92 30,343 +2.70(+0.88%)
Mar 18, 2024 309.52 309.83 307.46 308.22 29,366 +1.57(+0.51%)
Mar 15, 2024 307.85 309.33 306.04 306.65 60,341 -3.10(-1.00%)
Mar 14, 2024 312.10 312.10 308.02 309.75 32,553 -1.98(-0.64%)
Mar 13, 2024 311.03 313.49 311.03 311.73 29,680 +0.09(+0.03%)
Mar 12, 2024 309.91 312.42 308.55 311.64 35,570 +2.64(+0.85%)
Mar 11, 2024 309.26 310.11 308.27 309.00 33,293 -1.16(-0.37%)
Mar 08, 2024 312.07 313.81 309.30 310.16 36,105 -1.05(-0.34%)
Mar 07, 2024 310.00 312.64 310.00 311.21 73,252 +2.54(+0.82%)
Mar 06, 2024 311.73 312.05 308.20 308.67 43,674 -1.32(-0.43%)
Mar 05, 2024 311.97 311.97 309.33 309.99 48,142 -3.60(-1.15%)
Mar 04, 2024 316.60 317.03 313.59 313.59 36,233 -3.80(-1.20%)
Mar 01, 2024 316.09 317.88 314.45 317.39 76,840 +1.65(+0.52%)
Feb 29, 2024 314.50 316.61 313.50 315.74 77,490 +2.38(+0.76%)
Feb 28, 2024 311.80 314.90 311.80 313.36 30,322 +0.62(+0.20%)
Feb 27, 2024 312.76 313.75 311.75 312.74 32,604 +1.56(+0.50%)
Feb 26, 2024 311.00 312.83 311.00 311.18 38,709 +0.75(+0.24%)
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%)
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.