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 10, 2024
310.42
310.90
308.10
308.75
24,584
-1.36(-0.44%)
May 09, 2024
307.63
310.50
307.14
310.11
28,775
+2.40(+0.78%)
May 08, 2024
305.91
307.71
305.36
307.71
24,108
-0.89(-0.29%)
May 07, 2024
310.26
310.81
308.54
308.60
26,738
-1.72(-0.55%)
May 06, 2024
308.53
310.33
308.39
310.32
42,023
+3.57(+1.16%)
May 03, 2024
308.00
310.12
306.58
306.75
44,459
+2.41(+0.79%)
May 02, 2024
302.59
304.61
299.81
304.34
32,900
+4.61(+1.54%)
May 01, 2024
301.59
305.44
298.11
299.73
59,123
-1.17(-0.39%)
Apr 30, 2024
305.28
306.18
300.82
300.90
43,390
-7.19(-2.33%)
Apr 29, 2024
307.63
308.38
305.89
308.09
46,750
+5.66(+1.87%)
Apr 26, 2024
300.24
304.18
299.88
302.43
28,016
+3.57(+1.19%)
Apr 25, 2024
294.68
299.34
293.75
298.86
25,712
-0.54(-0.18%)
Apr 24, 2024
301.46
301.68
298.21
299.40
39,254
+1.10(+0.37%)
Apr 23, 2024
295.49
299.00
294.56
298.30
27,993
+4.38(+1.49%)
Apr 22, 2024
293.15
295.42
291.23
293.92
72,032
+1.89(+0.65%)
Apr 19, 2024
294.28
295.28
290.81
292.03
254,920
-2.46(-0.84%)
Apr 18, 2024
296.71
298.46
294.24
294.49
36,396
-1.44(-0.49%)
Apr 17, 2024
299.65
299.65
295.82
295.93
77,215
-2.25(-0.75%)
Apr 16, 2024
298.20
299.77
296.69
298.18
40,903
-1.36(-0.45%)
Apr 15, 2024
306.77
306.77
299.29
299.54
129,868
-5.26(-1.73%)
Apr 12, 2024
307.46
307.77
303.85
304.80
39,358
-4.79(-1.55%)
Apr 11, 2024
308.68
310.84
306.37
309.59
38,717
+2.02(+0.66%)
Apr 10, 2024
307.81
308.98
306.40
307.57
74,914
-5.36(-1.71%)
Apr 09, 2024
312.94
312.94
310.30
312.93
36,048
+1.23(+0.39%)
Apr 08, 2024
311.56
312.53
310.95
311.70
24,201
+2.42(+0.78%)
Apr 05, 2024
308.06
310.91
308.06
309.28
63,826
+2.26(+0.74%)
Apr 04, 2024
313.63
314.20
307.02
307.02
27,492
-3.95(-1.27%)
Apr 03, 2024
309.42
312.24
309.42
310.97
45,077
+0.29(+0.09%)
Apr 02, 2024
311.42
311.42
309.76
310.68
40,433
-5.04(-1.60%)
Apr 01, 2024
318.31
318.49
315.22
315.72
32,978
-2.01(-0.63%)
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
300.85
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%)
Jan 02, 2024
303.12
303.31
300.43
301.62
82,324
-2.93(-0.96%)
Dec 29, 2023
306.77
307.22
303.76
304.55
55,471
-2.11(-0.69%)
Dec 28, 2023
308.13
308.60
306.54
306.66
42,754
-1.33(-0.43%)
Dec 27, 2023
307.49
308.84
307.45
307.99
59,817
+0.93(+0.30%)
Dec 26, 2023
306.09
307.60
306.00
307.06
32,127
+1.64(+0.54%)
Dec 22, 2023
306.58
307.70
304.49
305.42
70,223
-2.02(-0.66%)
Dec 21, 2023
305.67
307.52
304.33
307.44
150,449
+5.01(+1.66%)
Dec 20, 2023
307.08
309.70
302.43
302.43
39,855
-5.80(-1.88%)
Dec 19, 2023
306.58
308.55
306.58
308.23
91,302
+3.06(+1.00%)
Dec 18, 2023
304.15
306.01
303.58
305.18
58,014
+1.97(+0.65%)
Dec 15, 2023
302.77
303.96
302.20
303.21
47,506
-0.06(-0.02%)
Dec 14, 2023
301.06
303.96
301.06
303.27
70,624
+4.86(+1.63%)
Dec 13, 2023
293.69
298.58
291.21
298.41
44,176
+4.73(+1.61%)
Dec 12, 2023
293.05
293.97
291.74
293.68
75,972
+0.57(+0.19%)
Dec 11, 2023
291.66
293.58
291.66
293.11
43,286
+0.93(+0.32%)
Dec 08, 2023
289.35
292.71
289.35
292.18
46,101
+1.23(+0.42%)
Dec 07, 2023
289.64
291.11
288.42
290.95
56,460
+2.43(+0.84%)
Dec 06, 2023
289.95
291.46
288.35
288.53
31,487
+0.48(+0.17%)
Dec 05, 2023
286.40
290.38
286.40
288.05
43,417
-0.54(-0.19%)
Dec 04, 2023
287.15
289.58
286.94
288.59
51,634
-0.53(-0.18%)
Dec 01, 2023
282.79
289.12
282.79
289.12
93,658
+5.10(+1.80%)
Nov 30, 2023
284.59
284.59
282.35
284.01
36,204
-0.49(-0.17%)
Nov 29, 2023
287.15
288.62
284.43
284.50
191,657
-0.29(-0.10%)
Nov 28, 2023
283.09
285.21
282.21
284.79
402,607
+1.32(+0.46%)
Nov 27, 2023
283.10
284.80
282.10
283.48
51,168
+0.38(+0.13%)
Nov 24, 2023
281.98
283.32
281.98
283.10
18,449
+0.19(+0.07%)
Nov 22, 2023
282.26
284.00
281.95
282.91
69,617
+1.80(+0.64%)
Nov 21, 2023
280.31
281.37
279.34
281.11
103,295
-1.08(-0.38%)
Nov 20, 2023
280.34
282.70
280.11
282.19
52,386
+1.49(+0.53%)
Nov 17, 2023
279.17
281.18
278.39
280.70
37,384
+2.29(+0.82%)
Nov 16, 2023
278.87
280.20
277.17
278.42
48,174
-2.73(-0.97%)
Nov 15, 2023
281.74
283.36
280.26
281.14
158,513
+0.80(+0.29%)
Nov 14, 2023
277.56
281.23
277.40
280.34
54,712
+9.80(+3.62%)
Nov 13, 2023
268.56
271.48
267.55
270.54
50,628
+0.75(+0.28%)
Nov 10, 2023
265.92
270.00
264.91
269.79
56,585
+4.06(+1.53%)
Nov 09, 2023
270.37
270.37
264.89
265.73
43,803
-5.13(-1.89%)
Nov 08, 2023
272.18
272.18
269.34
270.86
59,161
-1.03(-0.38%)
Nov 07, 2023
269.48
272.11
269.03
271.89
43,234
+2.91(+1.08%)
Nov 06, 2023
270.09
270.48
267.49
268.98
46,153
-0.33(-0.12%)
Nov 03, 2023
267.29
270.48
267.29
269.31
82,471
+4.28(+1.62%)
Nov 02, 2023
262.36
265.03
262.20
265.03
59,757
+6.96(+2.70%)
Nov 01, 2023
256.04
258.33
254.57
258.07
54,980
+3.19(+1.25%)
Oct 31, 2023
252.97
255.68
252.39
254.88
61,656
+1.94(+0.77%)
Oct 30, 2023
252.57
254.00
250.88
252.94
88,670
+2.72(+1.09%)
Oct 27, 2023
251.68
254.08
249.50
250.22
949,919
+2.81(+1.13%)
Oct 26, 2023
250.61
252.02
247.05
247.41
367,546
-3.56(-1.42%)
Oct 25, 2023
254.49
254.49
250.73
250.98
75,094
-5.72(-2.23%)
Oct 24, 2023
255.83
258.13
254.87
256.70
127,991
+2.69(+1.06%)
Oct 23, 2023
252.42
257.01
250.22
254.00
53,950
+0.01(+0.00%)
Oct 20, 2023
256.87
257.27
253.68
253.99
63,324
-3.48(-1.35%)
Oct 19, 2023
261.91
262.90
256.63
257.48
46,145
-6.05(-2.30%)
Oct 18, 2023
267.50
267.64
263.17
263.52
44,087
-6.21(-2.30%)
Oct 17, 2023
266.47
271.21
266.47
269.73
42,036
+0.85(+0.32%)
Oct 16, 2023
265.34
269.50
265.34
268.88
28,108
+4.84(+1.83%)
Oct 13, 2023
268.31
268.34
263.39
264.04
32,348
-3.48(-1.30%)
Oct 12, 2023
271.28
271.28
266.12
267.53
37,254
-3.62(-1.34%)
Oct 11, 2023
271.06
272.48
268.92
271.15
33,764
+0.86(+0.32%)
Oct 10, 2023
267.48
272.51
267.39
270.29
67,052
+3.49(+1.31%)
Oct 09, 2023
263.18
267.28
262.00
266.80
70,784
+0.48(+0.18%)
Oct 06, 2023
261.79
267.31
260.34
266.32
67,876
+2.13(+0.80%)
Oct 05, 2023
265.69
265.69
262.63
264.19
53,678
-1.93(-0.72%)
Oct 04, 2023
262.99
266.98
262.99
266.12
79,602
+4.02(+1.53%)
Oct 03, 2023
267.10
267.10
260.99
262.10
56,463
-6.76(-2.51%)
Oct 02, 2023
267.28
270.71
267.28
268.85
79,218
+0.00(+0.00%)
Sep 29, 2023
270.99
271.77
267.62
268.85
32,702
+1.44(+0.54%)
Sep 28, 2023
263.55
268.38
263.26
267.42
62,662
+2.79(+1.06%)
Sep 27, 2023
265.77
266.78
262.06
264.62
61,378
-0.49(-0.18%)
Sep 26, 2023
268.10
269.20
264.81
265.11
110,652
-5.18(-1.92%)
Sep 25, 2023
267.63
270.45
269.05
270.29
45,026
+1.54(+0.57%)
Sep 22, 2023
272.43
273.04
268.54
268.74
88,997
-2.29(-0.84%)
Sep 21, 2023
274.61
274.77
270.97
271.03
37,795
-7.28(-2.61%)
Sep 20, 2023
282.09
283.31
278.31
278.31
35,003
-2.70(-0.96%)
Sep 19, 2023
281.55
281.69
278.63
281.01
58,096
-1.62(-0.57%)
Sep 18, 2023
285.17
285.17
282.35
282.63
39,236
-3.14(-1.10%)
Sep 15, 2023
289.42
289.42
285.08
285.76
61,994
-4.90(-1.68%)
Sep 14, 2023
288.83
291.30
287.40
290.66
84,354
+2.87(+1.00%)
Sep 13, 2023
286.62
288.38
286.62
287.79
45,966
+1.63(+0.57%)
Sep 12, 2023
287.18
289.22
286.04
286.16
21,289
-2.44(-0.84%)
Sep 11, 2023
285.03
288.86
285.03
288.60
65,596
+6.36(+2.25%)
Sep 08, 2023
282.06
283.90
281.47
282.24
38,626
+0.01(+0.00%)
Sep 07, 2023
278.78
282.65
278.40
282.23
34,214
+0.93(+0.33%)
Sep 06, 2023
282.72
283.32
279.80
281.30
151,507
-2.68(-0.94%)
Sep 05, 2023
284.33
284.88
282.28
283.98
40,433
-0.93(-0.33%)
Sep 01, 2023
287.29
287.30
283.47
284.92
77,516
-0.68(-0.24%)
Aug 31, 2023
284.50
286.66
284.50
285.59
41,880
+1.25(+0.44%)
Aug 30, 2023
282.67
285.06
281.93
284.34
72,162
+1.40(+0.50%)
Aug 29, 2023
276.31
283.13
276.31
282.94
35,174
+6.59(+2.38%)
Aug 28, 2023
276.63
277.36
274.94
276.35
39,993
+1.27(+0.46%)
Aug 25, 2023
273.80
275.80
271.14
275.07
38,306
+2.55(+0.93%)
Aug 24, 2023
278.38
278.38
272.50
272.52
46,268
-5.42(-1.95%)
Aug 23, 2023
274.85
278.71
274.85
277.94
117,862
+2.13(+0.77%)
Aug 22, 2023
277.68
277.68
274.94
275.81
31,613
+0.00(+0.00%)
Aug 21, 2023
274.64
276.54
273.18
275.81
153,884
+2.33(+0.85%)
Aug 18, 2023
270.71
274.17
270.27
273.48
109,374
-0.21(-0.08%)
Aug 17, 2023
279.33
279.33
273.68
273.69
52,080
-4.59(-1.65%)
Aug 16, 2023
280.84
282.40
278.28
278.28
79,789
-3.69(-1.31%)
Aug 15, 2023
284.71
285.82
281.66
281.97
34,158
-3.90(-1.36%)
Aug 14, 2023
283.21
285.87
282.69
285.87
41,048
+1.11(+0.39%)
Aug 11, 2023
284.28
285.90
283.43
284.77
37,980
-1.37(-0.48%)
Aug 10, 2023
287.58
290.27
284.79
286.14
76,680
+0.79(+0.28%)
Aug 09, 2023
289.22
289.22
284.97
285.36
146,363
-3.38(-1.17%)
Aug 08, 2023
287.96
288.88
285.98
288.73
57,297
-2.14(-0.74%)
Aug 07, 2023
289.21
290.97
287.07
290.87
44,378
+2.64(+0.92%)
Aug 04, 2023
291.64
293.01
287.89
288.23
138,246
+3.95(+1.39%)
Aug 03, 2023
281.62
284.85
281.17
284.28
56,786
+1.02(+0.36%)
Aug 02, 2023
284.98
285.71
282.36
283.25
260,331
-5.22(-1.81%)
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
.