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, 2021
287.32
289.41
286.71
287.72
125,544
+2.00(+0.70%)
Mar 30, 2021
281.38
286.37
280.56
285.73
86,043
+3.06(+1.08%)
Mar 29, 2021
284.65
286.03
280.99
282.67
93,649
-2.44(-0.86%)
Mar 26, 2021
283.33
285.29
279.98
285.11
99,787
+3.23(+1.15%)
Mar 25, 2021
275.70
282.80
274.69
281.88
106,629
+3.48(+1.25%)
Mar 24, 2021
285.21
286.05
278.36
278.40
128,508
-5.04(-1.78%)
Mar 23, 2021
287.14
288.20
282.87
283.44
98,314
-4.16(-1.45%)
Mar 22, 2021
288.11
289.69
286.56
287.60
145,714
+0.94(+0.33%)
Mar 19, 2021
284.66
287.31
281.74
286.66
110,813
+2.04(+0.71%)
Mar 18, 2021
289.81
290.86
284.03
284.62
107,087
-7.15(-2.45%)
Mar 17, 2021
286.67
293.04
286.02
291.77
115,883
+3.56(+1.24%)
Mar 16, 2021
292.18
292.18
286.89
288.21
111,642
-3.61(-1.24%)
Mar 15, 2021
288.55
291.82
287.79
291.82
153,810
+3.97(+1.38%)
Mar 12, 2021
284.82
288.04
283.73
287.85
108,451
+0.79(+0.27%)
Mar 11, 2021
286.09
287.87
284.81
287.06
198,196
+4.74(+1.68%)
Mar 10, 2021
284.32
285.59
279.83
282.32
225,381
+1.90(+0.68%)
Mar 09, 2021
277.48
282.10
275.99
280.42
135,090
+8.65(+3.18%)
Mar 08, 2021
271.89
276.70
271.07
271.77
299,260
+1.05(+0.39%)
Mar 05, 2021
269.78
271.10
257.55
270.72
239,908
+2.77(+1.04%)
Mar 04, 2021
273.69
275.72
262.54
267.94
241,381
-5.96(-2.18%)
Mar 03, 2021
279.98
280.21
273.90
273.90
124,744
-6.07(-2.17%)
Mar 02, 2021
283.93
284.17
279.97
279.97
113,054
-3.42(-1.21%)
Mar 01, 2021
280.42
283.81
279.64
283.39
208,666
+7.32(+2.65%)
Feb 26, 2021
277.48
279.50
272.61
276.06
124,575
+1.25(+0.45%)
Feb 25, 2021
284.25
284.95
273.81
274.82
128,316
-10.11(-3.55%)
Feb 24, 2021
281.34
285.09
278.96
284.93
89,797
+3.19(+1.13%)
Feb 23, 2021
279.00
282.69
271.39
281.73
210,843
-1.44(-0.51%)
Feb 22, 2021
285.69
286.91
282.93
283.17
133,485
-4.99(-1.73%)
Feb 19, 2021
289.39
290.48
287.61
288.16
92,635
-0.06(-0.02%)
Feb 18, 2021
286.05
289.08
284.79
288.22
137,917
-0.23(-0.08%)
Feb 17, 2021
286.00
288.71
284.53
288.45
120,352
+0.56(+0.20%)
Feb 16, 2021
290.35
290.57
287.02
287.88
183,131
-1.64(-0.57%)
Feb 12, 2021
287.73
289.52
286.84
289.52
82,468
+0.65(+0.23%)
Feb 11, 2021
290.23
291.13
287.24
288.87
94,671
+0.00(+0.00%)
Feb 10, 2021
292.13
292.24
286.45
288.87
105,077
-2.04(-0.70%)
Feb 09, 2021
292.08
292.10
290.58
290.91
137,446
-1.58(-0.54%)
Feb 08, 2021
292.68
292.69
290.27
292.49
150,316
+2.13(+0.73%)
Feb 05, 2021
289.00
291.09
288.14
290.36
93,046
+2.88(+1.00%)
Feb 04, 2021
285.67
287.48
285.05
287.48
84,554
+3.33(+1.17%)
Feb 03, 2021
286.51
286.52
283.52
284.15
185,870
-0.85(-0.30%)
Feb 02, 2021
283.21
286.50
282.73
284.99
139,847
+3.89(+1.39%)
Feb 01, 2021
278.84
281.53
276.51
281.10
124,837
+5.26(+1.91%)
Jan 29, 2021
280.24
280.81
274.30
275.84
123,754
-3.96(-1.42%)
Jan 28, 2021
279.53
283.25
278.50
279.80
153,536
-0.63(-0.23%)
Jan 27, 2021
284.94
286.08
279.11
280.44
187,397
-6.28(-2.19%)
Jan 26, 2021
288.00
288.00
285.31
286.72
93,896
+0.19(+0.07%)
Jan 25, 2021
287.31
289.72
282.02
286.52
151,493
+0.42(+0.15%)
Jan 22, 2021
284.82
286.34
283.70
286.10
93,971
-0.26(-0.09%)
Jan 21, 2021
286.69
288.11
286.05
286.37
152,983
+1.15(+0.40%)
Jan 20, 2021
282.23
285.78
281.91
285.22
180,912
+5.54(+1.98%)
Jan 19, 2021
280.70
280.97
278.23
279.68
166,667
+1.32(+0.48%)
Jan 15, 2021
280.42
280.76
276.51
278.35
114,203
-2.49(-0.89%)
Jan 14, 2021
281.73
283.70
280.66
280.85
130,242
-0.19(-0.07%)
Jan 13, 2021
281.90
282.33
280.39
281.04
121,773
-0.44(-0.16%)
Jan 12, 2021
278.12
282.04
277.99
281.48
142,143
+4.64(+1.68%)
Jan 11, 2021
276.79
279.27
275.22
276.83
219,088
-3.20(-1.14%)
Jan 08, 2021
279.08
280.25
276.51
280.04
172,742
+4.14(+1.50%)
Jan 07, 2021
273.75
276.73
273.36
275.90
138,209
+4.91(+1.81%)
Jan 06, 2021
267.49
273.92
267.44
270.99
122,287
+3.31(+1.24%)
Jan 05, 2021
263.78
268.35
263.78
267.68
137,600
+3.16(+1.20%)
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
.