Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		145.05	145.05	145.05	0	-0.96(-0.66%)
Dec 28, 2017	146.02	146.02	145.65	146.01	61,409	+0.44(+0.30%)
Dec 27, 2017	145.98	146.04	145.49	145.57	49,798	-0.30(-0.20%)
Dec 26, 2017	145.62	146.06	145.62	145.87	80,662	+0.18(+0.12%)
Dec 22, 2017	145.67	145.88	145.46	145.70	59,484	-0.34(-0.23%)
Dec 21, 2017	145.33	146.28	145.20	146.03	60,246	+0.94(+0.65%)
Dec 20, 2017	146.01	146.01	144.99	145.09	75,845	-0.27(-0.19%)
Dec 19, 2017	145.85	145.86	145.13	145.36	144,102	-0.15(-0.10%)
Dec 18, 2017	145.03	145.76	145.00	145.51	68,650	+1.47(+1.02%)
Dec 15, 2017	143.92	144.43	143.63	144.04	124,772	+0.68(+0.48%)
Dec 14, 2017	143.36	143.79	143.15	143.36	48,971	+0.23(+0.16%)
Dec 13, 2017	143.33	143.52	143.08	143.12	69,824	+0.12(+0.08%)
Dec 12, 2017	143.45	143.49	142.97	143.00	41,458	+0.01(+0.01%)
Dec 11, 2017	142.88	143.00	142.59	143.00	48,773	+0.36(+0.25%)
Dec 08, 2017	142.50	142.96	142.31	142.63	48,586	+0.65(+0.46%)
Dec 07, 2017	141.48	142.35	141.27	141.98	83,397	+0.44(+0.31%)
Dec 06, 2017	142.25	142.39	141.47	141.55	72,742	-0.81(-0.57%)
Dec 05, 2017	143.36	143.36	142.35	142.35	123,709	-0.87(-0.61%)
Dec 04, 2017	143.30	144.13	142.77	143.23	153,974	+1.46(+1.03%)

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.