Indicators

Consumer Disc ETF Vanguard (NY: VCR )

307.52 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	51.10	51.36	50.95	51.03	7,744	-0.22(-0.43%)
Dec 28, 2006	51.27	51.31	51.15	51.25	8,221	-0.06(-0.11%)
Dec 27, 2006	51.11	51.30	51.08	51.30	29,787	+0.39(+0.76%)
Dec 26, 2006	50.63	50.92	50.63	50.92	17,395	+0.18(+0.35%)
Dec 22, 2006	50.81	50.89	50.64	50.74	3,693	-0.05(-0.10%)
Dec 21, 2006	51.16	51.16	50.79	50.79	16,085	-0.30(-0.59%)
Dec 20, 2006	50.98	51.26	50.98	51.10	23,472	+0.09(+0.18%)
Dec 19, 2006	50.53	51.04	50.53	51.00	7,625	+0.04(+0.08%)
Dec 18, 2006	51.12	51.28	50.90	50.96	6,076	-0.55(-1.08%)
Dec 15, 2006	51.86	51.88	51.51	51.51	7,029	-0.13(-0.26%)
Dec 14, 2006	51.31	51.75	51.31	51.65	6,076	+0.44(+0.87%)
Dec 13, 2006	51.32	51.32	51.06	51.20	4,885	+0.18(+0.35%)
Dec 12, 2006	51.08	51.12	50.89	51.03	8,578	-0.23(-0.44%)
Dec 11, 2006	51.29	51.31	51.18	51.25	3,217	+0.07(+0.13%)
Dec 08, 2006	51.02	51.19	50.91	51.19	5,123	+0.07(+0.13%)
Dec 07, 2006	51.29	51.37	51.12	51.12	4,527	-0.13(-0.26%)
Dec 06, 2006	51.31	51.40	51.20	51.25	5,957	-0.04(-0.08%)
Dec 05, 2006	51.01	51.37	51.00	51.30	4,885	+0.29(+0.56%)
Dec 04, 2006	50.58	51.08	50.57	51.01	10,008	+0.74(+1.47%)

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.