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 (%)
May 31, 2023
252.76
252.76
248.73
251.59
28,300
-2.72(-1.07%)
May 30, 2023
255.39
256.39
252.95
254.31
64,162
+1.36(+0.54%)
May 26, 2023
248.55
254.75
248.54
252.95
49,846
+5.05(+2.04%)
May 25, 2023
249.83
249.83
247.11
247.90
51,034
-1.74(-0.70%)
May 24, 2023
249.51
250.53
248.02
249.64
41,328
-0.60(-0.24%)
May 23, 2023
251.25
253.70
250.04
250.24
36,157
-2.65(-1.05%)
May 22, 2023
253.65
254.13
252.08
252.89
59,637
-0.59(-0.23%)
May 19, 2023
256.02
256.02
252.55
253.48
47,176
-3.01(-1.17%)
May 18, 2023
253.33
256.52
253.33
256.49
55,726
+3.72(+1.47%)
May 17, 2023
249.31
253.07
249.31
252.77
54,688
+4.98(+2.01%)
May 16, 2023
247.60
249.86
247.21
247.79
36,186
-1.35(-0.54%)
May 15, 2023
248.65
249.39
247.03
249.14
72,727
+0.58(+0.23%)
May 12, 2023
251.25
251.43
246.95
248.57
42,348
-2.08(-0.83%)
May 11, 2023
249.62
250.74
249.09
250.64
36,644
+1.17(+0.47%)
May 10, 2023
250.47
251.56
247.48
249.47
31,427
+0.77(+0.31%)
May 09, 2023
247.37
248.90
247.25
248.71
38,822
+0.01(+0.00%)
May 08, 2023
248.29
248.87
247.25
248.70
59,930
+0.84(+0.34%)
May 05, 2023
245.08
248.18
245.08
247.85
36,871
+5.02(+2.07%)
May 04, 2023
245.19
245.86
242.47
242.84
50,088
-2.20(-0.90%)
May 03, 2023
246.03
248.70
244.98
245.04
182,744
-1.64(-0.66%)
May 02, 2023
246.15
246.88
243.51
246.68
34,776
-0.19(-0.08%)
May 01, 2023
248.37
248.66
246.53
246.87
33,191
-2.14(-0.86%)
Apr 28, 2023
247.22
249.35
245.33
249.00
32,150
+0.53(+0.21%)
Apr 27, 2023
244.38
248.60
244.38
248.48
34,502
+6.11(+2.52%)
Apr 26, 2023
244.76
245.16
242.04
242.37
114,314
-0.89(-0.37%)
Apr 25, 2023
247.02
247.02
243.23
243.26
54,003
-5.31(-2.13%)
Apr 24, 2023
248.75
250.35
246.77
248.57
39,957
+0.01(+0.00%)
Apr 21, 2023
247.78
249.53
245.98
248.56
39,725
+2.31(+0.94%)
Apr 20, 2023
245.62
248.25
244.93
246.24
101,892
-3.13(-1.26%)
Apr 19, 2023
247.28
250.36
246.85
249.37
37,016
+0.16(+0.06%)
Apr 18, 2023
249.72
250.35
248.45
249.21
46,817
+0.56(+0.22%)
Apr 17, 2023
247.61
248.71
246.45
248.66
61,814
+1.55(+0.63%)
Apr 14, 2023
246.22
248.64
245.20
247.11
39,558
+0.36(+0.15%)
Apr 13, 2023
243.42
247.03
243.39
246.75
54,757
+4.85(+2.00%)
Apr 12, 2023
247.90
247.90
241.76
241.90
41,440
-3.93(-1.60%)
Apr 11, 2023
245.24
247.15
244.70
245.84
56,206
+0.61(+0.25%)
Apr 10, 2023
241.23
245.23
240.20
245.23
51,428
+1.76(+0.72%)
Apr 06, 2023
242.42
243.85
240.34
243.47
78,775
-0.32(-0.13%)
Apr 05, 2023
247.71
247.71
243.09
243.79
101,390
-4.93(-1.98%)
Apr 04, 2023
250.06
250.38
247.01
248.72
45,315
-0.53(-0.21%)
Apr 03, 2023
249.15
250.06
247.70
249.24
72,301
-1.65(-0.66%)
Mar 31, 2023
245.83
251.11
245.83
250.89
83,926
+6.10(+2.49%)
Mar 30, 2023
244.72
245.80
243.97
244.79
64,350
+2.04(+0.84%)
Mar 29, 2023
241.13
242.76
240.40
242.76
81,528
+4.25(+1.78%)
Mar 28, 2023
238.40
239.02
236.82
238.50
48,734
+0.12(+0.05%)
Mar 27, 2023
239.60
240.69
237.30
238.38
74,835
+0.67(+0.28%)
Mar 24, 2023
236.73
238.10
234.53
237.71
61,333
-0.42(-0.18%)
Mar 23, 2023
241.22
243.09
235.98
238.13
89,780
-0.41(-0.17%)
Mar 22, 2023
244.05
245.73
238.54
238.54
46,485
-5.48(-2.24%)
Mar 21, 2023
240.56
244.29
240.56
244.02
51,660
+6.07(+2.55%)
Mar 20, 2023
236.45
239.16
235.38
237.94
41,764
+1.16(+0.49%)
Mar 17, 2023
239.30
239.82
235.01
236.78
73,555
-3.25(-1.35%)
Mar 16, 2023
234.25
240.71
233.97
240.03
56,351
+4.42(+1.88%)
Mar 15, 2023
232.59
235.62
231.53
235.62
67,975
-0.43(-0.18%)
Mar 14, 2023
236.05
237.13
233.52
236.04
97,046
+3.49(+1.50%)
Mar 13, 2023
229.69
235.10
227.99
232.56
71,315
-0.34(-0.14%)
Mar 10, 2023
235.98
238.07
232.09
232.89
79,117
-2.76(-1.17%)
Mar 09, 2023
240.89
243.20
235.52
235.66
48,493
-5.93(-2.46%)
Mar 08, 2023
241.48
241.59
239.40
241.59
30,633
-0.24(-0.10%)
Mar 07, 2023
244.78
245.69
241.78
241.83
46,160
-2.91(-1.19%)
Mar 06, 2023
247.14
248.23
244.74
244.74
57,684
-1.93(-0.78%)
Mar 03, 2023
243.84
246.84
243.24
246.67
54,770
+4.80(+1.99%)
Mar 02, 2023
238.59
242.14
238.09
241.87
73,270
-0.41(-0.17%)
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
.