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
)
302.43
+3.57 (+1.19%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020
140.52
142.68
138.70
138.85
180,344
-2.44(-1.72%)
Mar 30, 2020
139.44
141.65
136.88
141.29
659,286
+2.22(+1.60%)
Mar 27, 2020
139.57
142.31
137.10
139.07
325,022
-4.79(-3.33%)
Mar 26, 2020
139.88
144.70
139.65
143.86
173,223
+5.82(+4.22%)
Mar 25, 2020
137.33
143.66
134.74
138.04
168,256
+2.44(+1.80%)
Mar 24, 2020
129.83
135.73
129.82
135.60
248,220
+11.44(+9.21%)
Mar 23, 2020
122.69
125.62
119.62
124.16
309,794
+1.09(+0.88%)
Mar 20, 2020
128.47
132.59
122.97
123.07
137,127
-3.39(-2.68%)
Mar 19, 2020
120.55
130.21
116.72
126.47
348,646
+5.01(+4.12%)
Mar 18, 2020
121.58
123.89
113.67
121.46
306,862
-8.20(-6.32%)
Mar 17, 2020
129.08
133.05
121.33
129.66
294,067
+3.30(+2.61%)
Mar 16, 2020
129.00
135.22
125.63
126.36
243,490
-18.93(-13.03%)
Mar 13, 2020
145.29
145.43
136.18
145.29
160,993
+7.82(+5.69%)
Mar 12, 2020
141.88
145.50
136.75
137.47
224,632
-15.81(-10.32%)
Mar 11, 2020
158.06
158.70
151.63
153.28
126,745
-9.03(-5.56%)
Mar 10, 2020
160.18
162.31
154.15
162.31
188,691
+7.58(+4.90%)
Mar 09, 2020
156.57
159.73
152.51
154.73
618,703
-11.44(-6.88%)
Mar 06, 2020
163.42
167.28
162.81
166.16
155,797
-2.75(-1.63%)
Mar 05, 2020
171.65
172.49
167.66
168.92
107,713
-6.97(-3.96%)
Mar 04, 2020
173.15
175.94
171.02
175.89
108,702
+5.65(+3.32%)
Mar 03, 2020
175.19
177.31
168.54
170.24
187,060
-3.99(-2.29%)
Mar 02, 2020
169.43
174.23
167.04
174.23
162,002
+5.30(+3.14%)
Feb 28, 2020
163.81
169.16
163.73
168.93
1,268,198
-0.97(-0.57%)
Feb 27, 2020
173.35
177.12
169.90
169.90
250,049
-7.63(-4.30%)
Feb 26, 2020
180.10
182.05
177.20
177.54
173,056
-1.87(-1.04%)
Feb 25, 2020
186.33
186.53
179.09
179.40
179,234
-5.39(-2.91%)
Feb 24, 2020
185.38
186.74
183.95
184.79
154,339
-7.13(-3.71%)
Feb 21, 2020
194.13
194.13
191.45
191.92
57,702
-2.96(-1.52%)
Feb 20, 2020
194.58
195.45
192.22
194.88
84,215
+0.32(+0.17%)
Feb 19, 2020
194.41
195.33
194.35
194.56
43,524
+1.30(+0.67%)
Feb 18, 2020
192.49
193.67
192.06
193.26
42,868
+0.64(+0.33%)
Feb 14, 2020
193.22
193.35
192.17
192.62
35,985
-0.42(-0.22%)
Feb 13, 2020
191.88
193.62
191.61
193.04
35,828
+0.09(+0.05%)
Feb 12, 2020
191.89
193.05
191.89
192.95
42,719
+1.90(+0.99%)
Feb 11, 2020
190.25
191.81
190.10
191.05
46,001
+1.55(+0.82%)
Feb 10, 2020
187.47
189.50
187.47
189.50
65,950
+2.15(+1.15%)
Feb 07, 2020
187.41
188.22
186.82
187.35
32,418
-0.91(-0.48%)
Feb 06, 2020
188.89
189.12
187.94
188.26
36,238
-0.45(-0.24%)
Feb 05, 2020
189.87
189.87
187.55
188.71
53,239
+0.09(+0.05%)
Feb 04, 2020
188.07
189.81
187.69
188.61
180,749
+3.68(+1.99%)
Feb 03, 2020
183.76
186.50
183.76
184.93
89,376
+2.15(+1.18%)
Jan 31, 2020
185.92
186.06
182.30
182.78
76,692
+0.41(+0.22%)
Jan 30, 2020
181.16
182.38
180.82
182.37
51,743
+0.32(+0.18%)
Jan 29, 2020
182.70
183.32
181.87
182.04
37,514
-0.09(-0.05%)
Jan 28, 2020
181.30
182.62
180.62
182.13
42,471
+1.98(+1.10%)
Jan 27, 2020
178.97
181.12
178.30
180.15
146,758
-2.78(-1.52%)
Jan 24, 2020
185.55
185.55
182.02
182.93
52,561
-2.38(-1.29%)
Jan 23, 2020
184.31
185.48
183.25
185.31
33,397
+0.31(+0.16%)
Jan 22, 2020
185.57
186.36
184.78
185.01
92,376
+0.08(+0.04%)
Jan 21, 2020
184.46
184.95
183.81
184.93
45,495
-0.06(-0.03%)
Jan 17, 2020
185.08
185.31
184.69
184.99
34,306
+0.34(+0.19%)
Jan 16, 2020
183.91
184.65
183.87
184.65
33,652
+1.61(+0.88%)
Jan 15, 2020
182.99
183.72
182.56
183.04
46,769
-0.34(-0.19%)
Jan 14, 2020
183.33
184.04
183.02
183.38
90,010
-0.05(-0.03%)
Jan 13, 2020
182.72
183.49
182.31
183.43
45,683
+1.07(+0.59%)
Jan 10, 2020
183.60
183.60
182.21
182.36
63,577
-0.91(-0.49%)
Jan 09, 2020
183.68
184.00
182.86
183.26
32,437
+0.62(+0.34%)
Jan 08, 2020
181.93
183.54
181.93
182.65
50,909
+0.67(+0.37%)
Jan 07, 2020
182.09
182.41
181.33
181.98
148,147
-0.21(-0.12%)
Jan 06, 2020
180.20
182.19
180.20
182.19
47,349
+0.73(+0.40%)
Jan 03, 2020
180.33
181.87
180.33
181.45
55,289
-1.30(-0.71%)
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
.