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 (%)
Jun 28, 2019	169.45	170.05	169.45	169.74	36,777	+0.68(+0.40%)
Jun 27, 2019	168.26	169.25	168.26	169.06	44,476	+1.20(+0.72%)
Jun 26, 2019	167.96	168.32	167.76	167.86	35,632	+0.58(+0.35%)
Jun 25, 2019	169.19	169.36	166.99	167.28	148,118	-1.71(-1.01%)
Jun 24, 2019	170.26	170.26	168.99	169.00	44,142	-1.16(-0.68%)
Jun 21, 2019	170.50	170.94	170.01	170.16	33,290	-0.61(-0.35%)
Jun 20, 2019	171.46	171.50	169.63	170.77	46,561	+0.91(+0.53%)
Jun 19, 2019	169.77	170.17	168.63	169.86	29,517	+0.23(+0.13%)
Jun 18, 2019	169.53	170.87	169.36	169.63	66,342	+1.26(+0.75%)
Jun 17, 2019	168.37	168.79	168.23	168.38	27,161	+0.34(+0.20%)
Jun 14, 2019	167.80	168.42	167.62	168.04	30,408	+0.19(+0.11%)
Jun 13, 2019	166.96	168.11	166.96	167.85	33,074	+1.51(+0.91%)
Jun 12, 2019	166.44	166.94	166.06	166.34	41,504	-0.17(-0.10%)
Jun 11, 2019	167.38	167.92	165.91	166.51	49,854	+0.62(+0.38%)
Jun 10, 2019	165.51	167.43	165.51	165.89	62,917	+1.49(+0.91%)
Jun 07, 2019	162.72	164.75	162.72	164.40	46,406	+2.34(+1.44%)
Jun 06, 2019	161.47	162.27	160.69	162.06	40,551	+0.58(+0.36%)
Jun 05, 2019	161.68	161.68	159.63	161.48	98,455	+0.82(+0.51%)
Jun 04, 2019	157.76	160.71	157.72	160.66	56,084	+4.37(+2.80%)

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.