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
)
304.51
+1.80 (+0.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2022
234.32
238.39
231.25
232.20
68,029
-4.12(-1.74%)
Sep 29, 2022
241.05
241.05
234.01
236.32
78,999
-8.43(-3.44%)
Sep 28, 2022
238.66
245.97
238.05
244.74
78,286
+7.00(+2.94%)
Sep 27, 2022
240.34
242.67
235.43
237.74
88,319
+0.98(+0.41%)
Sep 26, 2022
236.70
242.07
236.41
236.77
150,378
-0.79(-0.33%)
Sep 23, 2022
239.56
239.96
234.42
237.56
134,912
-5.34(-2.20%)
Sep 22, 2022
248.06
248.44
241.81
242.90
105,132
-6.20(-2.49%)
Sep 21, 2022
255.56
256.93
249.10
249.10
57,852
-5.67(-2.22%)
Sep 20, 2022
256.94
257.62
252.92
254.76
53,275
-4.73(-1.82%)
Sep 19, 2022
253.75
259.60
253.75
259.49
85,331
+3.47(+1.35%)
Sep 16, 2022
254.13
256.26
253.05
256.02
83,786
-2.62(-1.01%)
Sep 15, 2022
259.11
263.93
257.52
258.65
46,445
-1.46(-0.56%)
Sep 14, 2022
258.02
260.81
256.33
260.10
52,197
+3.06(+1.19%)
Sep 13, 2022
262.75
263.30
256.40
257.05
70,791
-14.03(-5.18%)
Sep 12, 2022
268.61
272.00
268.61
271.08
53,430
+3.75(+1.40%)
Sep 09, 2022
262.99
267.52
262.99
267.34
64,692
+5.51(+2.10%)
Sep 08, 2022
256.82
261.93
256.12
261.83
50,915
+2.46(+0.95%)
Sep 07, 2022
251.86
259.73
251.86
259.37
72,539
+7.65(+3.04%)
Sep 06, 2022
254.11
254.11
248.40
251.72
70,862
-0.71(-0.28%)
Sep 02, 2022
257.74
258.35
251.31
252.43
114,612
-2.28(-0.89%)
Sep 01, 2022
251.43
254.95
248.58
254.70
80,816
+1.06(+0.42%)
Aug 31, 2022
257.21
257.81
253.20
253.64
100,951
-2.26(-0.88%)
Aug 30, 2022
260.96
261.30
253.63
255.90
58,373
-2.96(-1.14%)
Aug 29, 2022
257.77
260.99
257.22
258.85
85,047
-1.48(-0.57%)
Aug 26, 2022
270.96
271.36
260.25
260.33
61,853
-10.40(-3.84%)
Aug 25, 2022
268.71
270.82
267.09
270.73
70,049
+3.46(+1.29%)
Aug 24, 2022
265.54
269.62
265.03
267.27
68,557
+1.17(+0.44%)
Aug 23, 2022
265.55
268.31
265.22
266.10
152,182
+0.87(+0.33%)
Aug 22, 2022
268.86
268.86
264.79
265.23
66,941
-7.88(-2.89%)
Aug 19, 2022
276.87
276.87
272.18
273.11
75,427
-6.59(-2.36%)
Aug 18, 2022
279.30
279.99
277.86
279.70
87,023
-0.03(-0.01%)
Aug 17, 2022
280.12
282.44
277.85
279.74
65,978
-3.75(-1.32%)
Aug 16, 2022
280.33
286.32
279.50
283.49
62,444
+3.57(+1.27%)
Aug 15, 2022
277.14
280.57
277.14
279.92
62,811
+1.73(+0.62%)
Aug 12, 2022
274.32
278.24
272.08
278.20
79,183
+5.96(+2.19%)
Aug 11, 2022
275.77
277.26
271.59
272.24
76,288
-0.97(-0.35%)
Aug 10, 2022
272.86
273.97
270.75
273.20
65,214
+7.89(+2.98%)
Aug 09, 2022
268.61
268.61
264.02
265.31
83,879
-4.82(-1.78%)
Aug 08, 2022
270.97
275.65
269.17
270.13
58,409
+1.64(+0.61%)
Aug 05, 2022
268.85
272.25
267.32
268.49
49,768
-3.87(-1.42%)
Aug 04, 2022
271.81
273.42
270.49
272.36
40,499
+1.24(+0.46%)
Aug 03, 2022
267.12
272.12
266.64
271.12
62,308
+6.61(+2.50%)
Aug 02, 2022
264.90
268.75
263.66
264.51
101,301
-1.84(-0.69%)
Aug 01, 2022
264.39
269.76
263.63
266.35
80,921
+1.55(+0.58%)
Jul 29, 2022
261.43
265.68
259.56
264.81
101,586
+9.67(+3.79%)
Jul 28, 2022
251.81
255.26
248.59
255.14
97,275
+4.32(+1.72%)
Jul 27, 2022
244.95
251.74
244.38
250.82
108,001
+9.22(+3.82%)
Jul 26, 2022
244.08
244.81
241.35
241.60
135,727
-8.25(-3.30%)
Jul 25, 2022
252.34
252.68
248.41
249.84
119,507
-2.35(-0.93%)
Jul 22, 2022
255.06
257.24
250.59
252.19
85,188
-1.95(-0.77%)
Jul 21, 2022
249.96
254.19
248.08
254.14
115,941
+5.06(+2.03%)
Jul 20, 2022
245.00
249.46
244.74
249.08
127,417
+4.44(+1.81%)
Jul 19, 2022
240.38
244.99
238.95
244.64
96,550
+7.74(+3.27%)
Jul 18, 2022
239.18
242.43
236.15
236.91
106,495
+0.77(+0.33%)
Jul 15, 2022
234.77
237.21
233.64
236.14
109,864
+4.22(+1.82%)
Jul 14, 2022
230.07
232.32
227.55
231.92
76,983
-0.84(-0.36%)
Jul 13, 2022
226.56
234.53
225.67
232.76
106,625
+1.80(+0.78%)
Jul 12, 2022
232.63
235.47
229.61
230.95
96,261
-1.29(-0.56%)
Jul 11, 2022
237.06
237.20
231.73
232.25
81,470
-6.28(-2.63%)
Jul 08, 2022
236.57
240.33
235.84
238.52
138,637
-0.34(-0.14%)
Jul 07, 2022
233.78
239.27
233.68
238.86
132,637
+6.10(+2.62%)
Jul 06, 2022
233.45
235.53
230.25
232.76
106,798
-1.14(-0.49%)
Jul 05, 2022
225.05
234.05
223.76
233.90
309,572
+5.63(+2.47%)
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
.