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 (%)
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%)
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
.