Skip to main content

Consumer Disc ETF Vanguard (NY: VCR )

309.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 315.98 315.98 309.60 309.60 35,097 -12.84(-3.98%)
Jul 23, 2024 323.18 324.48 322.21 322.44 26,770 -0.11(-0.03%)
Jul 22, 2024 321.63 323.68 320.28 322.55 28,059 +3.08(+0.96%)
Jul 19, 2024 321.20 322.36 318.61 319.47 22,380 -2.24(-0.70%)
Jul 18, 2024 326.99 328.72 321.71 321.71 24,034 -4.26(-1.31%)
Jul 17, 2024 329.32 330.25 325.92 325.97 28,007 -5.84(-1.76%)
Jul 16, 2024 327.61 332.22 327.61 331.81 114,211 +6.62(+2.04%)
Jul 15, 2024 327.44 329.20 324.88 325.19 53,275 -0.95(-0.29%)
Jul 12, 2024 321.80 328.34 321.80 326.14 262,165 +4.56(+1.42%)
Jul 11, 2024 324.82 327.47 320.80 321.58 34,975 -1.17(-0.36%)
Jul 10, 2024 321.82 323.20 320.03 322.75 30,128 +1.68(+0.52%)
Jul 09, 2024 320.29 322.75 320.29 321.07 39,726 +0.34(+0.11%)
Jul 08, 2024 320.20 321.88 320.03 320.73 33,801 +0.69(+0.22%)
Jul 05, 2024 319.32 320.39 318.29 320.04 31,107 +1.60(+0.50%)
Jul 03, 2024 317.67 319.39 317.67 318.44 29,916 +1.31(+0.41%)
Jul 02, 2024 313.58 317.13 313.58 317.13 54,015 +4.82(+1.54%)
Jul 01, 2024 313.33 313.90 311.18 312.31 60,133 -0.02(-0.01%)
Jun 28, 2024 314.15 316.00 311.15 312.33 70,119 -2.87(-0.91%)
Jun 27, 2024 314.08 315.26 312.84 315.20 73,853 +1.51(+0.48%)
Jun 26, 2024 308.58 313.85 308.58 313.70 138,817 +4.55(+1.47%)
Jun 25, 2024 311.14 311.20 308.71 309.15 28,338 -1.44(-0.46%)
Jun 24, 2024 312.02 313.93 310.58 310.58 46,082 -0.99(-0.32%)
Jun 21, 2024 310.82 312.08 309.50 311.57 27,584 +2.42(+0.78%)
Jun 20, 2024 308.96 310.36 308.05 309.16 38,065 +0.00(+0.00%)
Jun 18, 2024 310.00 310.35 308.41 309.16 55,591 -0.97(-0.31%)
Jun 17, 2024 304.76 310.82 304.71 310.12 45,108 +4.78(+1.57%)
Jun 14, 2024 307.27 307.27 303.92 305.34 47,167 -3.19(-1.03%)
Jun 13, 2024 310.66 310.66 307.36 308.54 25,144 -0.80(-0.26%)
Jun 12, 2024 309.05 311.52 308.64 309.33 40,875 +3.65(+1.19%)
Jun 11, 2024 305.84 305.84 303.20 305.68 43,444 -1.19(-0.39%)
Jun 10, 2024 304.52 306.87 304.52 306.87 24,144 +1.36(+0.44%)
Jun 07, 2024 305.77 307.57 305.32 305.51 28,278 -2.48(-0.81%)
Jun 06, 2024 305.62 308.00 305.62 308.00 25,716 +2.38(+0.78%)
Jun 05, 2024 304.17 305.81 302.10 305.61 29,652 +2.19(+0.72%)
Jun 04, 2024 302.91 304.74 302.36 303.43 337,479 -1.05(-0.34%)
Jun 03, 2024 305.16 306.23 302.05 304.48 27,017 +0.61(+0.20%)
May 31, 2024 302.60 304.03 299.73 303.87 24,627 +1.80(+0.59%)
May 30, 2024 301.18 302.83 300.88 302.07 26,810 +1.76(+0.58%)
May 29, 2024 299.96 301.34 299.96 300.31 28,507 -1.89(-0.62%)
May 28, 2024 302.28 302.82 300.74 302.20 34,337 -0.45(-0.15%)
May 24, 2024 301.61 303.58 301.61 302.65 23,053 +3.03(+1.01%)
May 23, 2024 305.22 305.22 299.09 299.62 67,689 -4.72(-1.55%)
May 22, 2024 307.15 307.15 303.31 304.34 24,175 -3.46(-1.13%)
May 21, 2024 306.33 307.83 305.22 307.80 28,881 +0.95(+0.31%)
May 20, 2024 308.22 308.88 306.29 306.85 44,979 -1.85(-0.60%)
May 17, 2024 307.86 308.70 307.46 308.70 34,245 +0.82(+0.27%)
May 16, 2024 310.03 310.42 307.88 307.88 71,142 -2.79(-0.90%)
May 15, 2024 311.28 311.28 308.67 310.67 69,564 +0.44(+0.14%)
May 14, 2024 308.62 310.55 308.61 310.23 31,883 +2.00(+0.65%)
May 13, 2024 309.43 310.80 307.49 308.24 33,115 +0.14(+0.05%)
May 10, 2024 309.76 310.24 307.45 308.10 24,636 -1.36(-0.44%)
May 09, 2024 306.98 309.85 306.49 309.45 28,835 +2.39(+0.78%)
May 08, 2024 305.26 307.06 304.71 307.06 24,159 -0.89(-0.29%)
May 07, 2024 309.61 310.15 307.89 307.95 26,794 -1.72(-0.55%)
May 06, 2024 307.88 309.68 307.74 309.67 42,111 +3.56(+1.16%)
May 03, 2024 307.35 309.46 305.93 306.10 44,553 +2.40(+0.79%)
May 02, 2024 301.95 303.97 299.18 303.70 32,969 +4.60(+1.54%)
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.