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 (%)
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
300.86
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%)
Aug 01, 2023
290.09
290.12
288.10
288.47
77,207
-3.00(-1.03%)
Jul 31, 2023
290.59
291.55
289.82
291.47
44,139
+1.77(+0.61%)
Jul 28, 2023
287.28
290.16
287.28
289.69
31,717
+5.45(+1.92%)
Jul 27, 2023
289.99
290.83
283.78
284.24
49,247
-2.92(-1.02%)
Jul 26, 2023
285.06
288.28
285.06
287.16
70,502
+0.27(+0.09%)
Jul 25, 2023
287.60
287.81
286.59
286.89
88,747
-0.50(-0.17%)
Jul 24, 2023
285.54
287.86
284.42
287.39
106,011
+1.31(+0.46%)
Jul 21, 2023
288.56
288.56
284.83
286.07
67,465
-0.10(-0.03%)
Jul 20, 2023
292.29
292.41
285.77
286.17
73,608
-9.04(-3.06%)
Jul 19, 2023
294.58
296.07
294.38
295.21
67,956
+1.85(+0.63%)
Jul 18, 2023
291.42
294.01
290.81
293.36
64,121
+1.33(+0.46%)
Jul 17, 2023
291.12
292.70
290.97
292.02
608,133
+0.96(+0.33%)
Jul 14, 2023
290.68
291.90
289.65
291.06
484,978
+0.34(+0.12%)
Jul 13, 2023
290.50
291.32
289.00
290.72
45,651
+2.53(+0.88%)
Jul 12, 2023
288.80
289.43
287.30
288.19
54,630
+2.96(+1.04%)
Jul 11, 2023
282.95
285.63
282.95
285.24
67,629
+3.00(+1.06%)
Jul 10, 2023
281.08
282.24
280.07
282.24
55,038
+1.06(+0.38%)
Jul 07, 2023
280.37
283.76
280.37
281.18
67,813
+1.06(+0.38%)
Jul 06, 2023
281.26
281.34
278.45
280.12
92,515
-4.80(-1.68%)
Jul 05, 2023
284.38
285.19
283.32
284.92
132,496
-0.33(-0.12%)
Jul 03, 2023
284.43
286.23
284.43
285.25
63,078
+3.35(+1.19%)
Jun 30, 2023
280.70
282.59
280.46
281.89
46,406
+3.50(+1.26%)
Jun 29, 2023
278.19
278.58
276.89
278.39
42,153
+0.67(+0.24%)
Jun 28, 2023
276.31
279.83
276.31
277.71
61,082
+0.76(+0.28%)
Jun 27, 2023
272.79
277.37
272.55
276.95
106,580
+5.80(+2.14%)
Jun 26, 2023
272.80
276.37
271.15
271.15
35,476
-3.03(-1.11%)
Jun 23, 2023
274.53
276.23
273.35
274.18
30,402
-3.14(-1.13%)
Jun 22, 2023
273.08
277.35
272.43
277.32
51,781
+3.24(+1.18%)
Jun 21, 2023
276.56
277.26
273.60
274.08
39,946
-2.74(-0.99%)
Jun 20, 2023
274.70
277.10
274.17
276.82
55,464
+1.34(+0.49%)
Jun 16, 2023
277.87
277.87
275.33
275.48
87,943
-0.59(-0.21%)
Jun 15, 2023
271.97
276.92
276.07
41,128
+27.37(+11.00%)
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%)
Mar 01, 2023
244.58
244.58
240.93
242.27
44,691
-2.77(-1.13%)
Feb 28, 2023
244.94
246.65
244.44
245.05
79,148
+0.11(+0.04%)
Feb 27, 2023
245.00
246.76
244.28
244.94
62,680
+2.41(+0.99%)
Feb 24, 2023
242.00
242.66
240.72
242.53
67,359
-3.51(-1.43%)
Feb 23, 2023
247.26
247.26
242.32
246.04
65,224
-0.39(-0.16%)
Feb 22, 2023
244.40
247.75
244.40
246.42
70,197
+1.62(+0.66%)
Feb 21, 2023
248.85
250.12
244.81
244.81
118,810
-8.38(-3.31%)
Feb 17, 2023
252.04
253.31
249.57
253.19
45,373
-0.20(-0.08%)
Feb 16, 2023
254.81
258.24
253.39
253.39
62,943
-5.13(-1.98%)
Feb 15, 2023
253.95
258.52
253.95
258.52
53,898
+3.50(+1.37%)
Feb 14, 2023
250.69
255.65
249.61
255.02
103,503
+2.82(+1.12%)
Feb 13, 2023
248.46
252.22
247.04
252.20
47,588
+3.98(+1.60%)
Feb 10, 2023
248.99
249.88
246.61
248.22
59,056
-3.17(-1.26%)
Feb 09, 2023
255.53
256.56
250.23
251.39
46,472
-0.88(-0.35%)
Feb 08, 2023
253.53
253.99
250.87
252.27
97,664
-2.84(-1.11%)
Feb 07, 2023
253.50
255.61
249.06
255.11
79,916
+0.64(+0.25%)
Feb 06, 2023
254.14
256.04
252.78
254.47
55,793
-0.95(-0.37%)
Feb 03, 2023
255.54
261.20
254.55
255.42
290,750
-7.24(-2.76%)
Feb 02, 2023
260.37
265.77
259.53
262.66
252,522
+7.17(+2.81%)
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
.