Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Disc ETF Vanguard (NY: VCR )

271.54 +1.55 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2023 268.87 271.71 270.30 271.54 44,818 +1.55(+0.57%)
Sep 22, 2023 273.69 274.31 269.79 269.99 88,586 -2.30(-0.84%)
Sep 21, 2023 275.88 276.05 272.23 272.29 37,621 -7.31(-2.61%)
Sep 20, 2023 283.40 284.63 279.60 279.60 34,842 -2.71(-0.96%)
Sep 19, 2023 282.86 283.00 279.92 282.31 57,828 -1.63(-0.57%)
Sep 18, 2023 286.49 286.49 283.67 283.94 39,055 -3.15(-1.10%)
Sep 15, 2023 290.76 290.76 286.40 287.09 61,708 -4.92(-1.68%)
Sep 14, 2023 290.17 292.65 288.73 292.01 83,965 +2.88(+1.00%)
Sep 13, 2023 287.95 289.72 287.95 289.13 45,754 +1.64(+0.57%)
Sep 12, 2023 288.51 290.56 287.37 287.49 21,191 -2.45(-0.85%)
Sep 11, 2023 286.35 290.20 286.35 289.94 65,293 +6.39(+2.25%)
Sep 08, 2023 283.37 285.22 282.78 283.55 38,448 +0.01(+0.00%)
Sep 07, 2023 280.07 283.96 279.69 283.54 34,056 +0.93(+0.33%)
Sep 06, 2023 284.03 284.64 281.10 282.61 150,807 -2.69(-0.94%)
Sep 05, 2023 285.65 286.20 283.59 285.30 40,247 -0.94(-0.33%)
Sep 01, 2023 288.62 288.63 284.79 286.24 77,158 -0.68(-0.24%)
Aug 31, 2023 285.82 287.99 285.82 286.92 41,687 +1.26(+0.44%)
Aug 30, 2023 283.98 286.38 283.24 285.66 71,829 +1.41(+0.50%)
Aug 29, 2023 277.59 284.44 277.59 284.25 35,012 +6.62(+2.38%)
Aug 28, 2023 277.91 278.64 276.22 277.63 39,809 +1.28(+0.46%)
Aug 25, 2023 275.07 277.08 272.40 276.35 38,130 +2.56(+0.94%)
Aug 24, 2023 279.67 279.67 273.77 273.79 46,055 -5.44(-1.95%)
Aug 23, 2023 276.13 280.00 276.13 279.23 117,318 +2.14(+0.77%)
Aug 22, 2023 278.97 278.97 276.22 277.09 31,467 +0.00(+0.00%)
Aug 21, 2023 275.92 277.82 274.45 277.09 153,173 +2.34(+0.85%)
Aug 18, 2023 271.97 275.45 271.53 274.75 108,869 -0.21(-0.08%)
Aug 17, 2023 280.63 280.63 274.95 274.96 51,840 -4.61(-1.65%)
Aug 16, 2023 282.14 283.71 279.57 279.57 79,421 -3.71(-1.31%)
Aug 15, 2023 286.03 287.14 282.97 283.28 34,001 -3.92(-1.36%)
Aug 14, 2023 284.53 287.20 284.00 287.20 40,859 +1.11(+0.39%)
Aug 11, 2023 285.60 287.23 284.75 286.09 37,805 -1.38(-0.48%)
Aug 10, 2023 288.92 291.62 286.11 287.47 76,326 +0.79(+0.28%)
Aug 09, 2023 290.56 290.56 286.29 286.68 145,687 -3.39(-1.17%)
Aug 08, 2023 289.30 290.22 287.31 290.07 57,033 -2.15(-0.74%)
Aug 07, 2023 290.55 292.32 288.40 292.22 44,173 +2.65(+0.92%)
Aug 04, 2023 292.99 294.37 289.23 289.57 137,608 +3.97(+1.39%)
Aug 03, 2023 282.93 286.17 282.47 285.60 56,524 +1.03(+0.36%)
Aug 02, 2023 286.30 287.04 283.67 284.57 259,129 -5.24(-1.81%)
Aug 01, 2023 291.44 291.47 289.44 289.81 76,851 -3.01(-1.03%)
Jul 31, 2023 291.94 292.90 291.17 292.82 43,936 +1.78(+0.61%)
Jul 28, 2023 288.61 291.51 288.61 291.04 31,571 +5.48(+1.92%)
Jul 27, 2023 291.34 292.18 285.10 285.56 49,020 -2.93(-1.02%)
Jul 26, 2023 286.38 289.62 286.38 288.49 70,177 +0.27(+0.09%)
Jul 25, 2023 288.93 289.14 287.92 288.22 88,337 -0.50(-0.17%)
Jul 24, 2023 286.86 289.20 285.74 288.72 105,522 +1.32(+0.46%)
Jul 21, 2023 289.90 289.90 286.15 287.40 67,154 -0.10(-0.03%)
Jul 20, 2023 293.65 293.77 287.10 287.50 73,268 -9.08(-3.06%)
Jul 19, 2023 295.95 297.44 295.75 296.58 67,643 +1.86(+0.63%)
Jul 18, 2023 292.77 295.38 292.16 294.72 63,825 +1.34(+0.46%)
Jul 17, 2023 292.47 294.06 292.32 293.38 605,324 +0.97(+0.33%)
Jul 14, 2023 292.03 293.26 291.00 292.41 482,738 +0.34(+0.12%)
Jul 13, 2023 291.85 292.67 290.34 292.07 45,441 +2.54(+0.88%)
Jul 12, 2023 290.14 290.77 288.63 289.53 54,378 +2.97(+1.04%)
Jul 11, 2023 284.26 286.96 284.26 286.56 67,317 +3.01(+1.06%)
Jul 10, 2023 282.39 283.55 281.37 283.55 54,784 +1.07(+0.38%)
Jul 07, 2023 281.67 285.08 281.67 282.48 67,500 +1.06(+0.38%)
Jul 06, 2023 282.57 282.65 279.74 281.42 92,088 -4.82(-1.68%)
Jul 05, 2023 285.70 286.51 284.64 286.24 131,884 -0.33(-0.12%)
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.