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

Consumer Disc ETF Vanguard (NY: VCR )

299.73 -1.17 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 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 (%)
Apr 30, 2024 305.28 306.18 300.82 300.90 43,390 -7.19(-2.33%)
Apr 29, 2024 307.63 308.38 305.89 308.09 46,750 +5.66(+1.87%)
Apr 26, 2024 300.24 304.18 299.88 302.43 28,016 +3.57(+1.19%)
Apr 25, 2024 294.68 299.34 293.75 298.86 25,712 -0.54(-0.18%)
Apr 24, 2024 301.46 301.68 298.21 299.40 39,254 +1.10(+0.37%)
Apr 23, 2024 295.49 299.00 294.56 298.30 27,993 +4.38(+1.49%)
Apr 22, 2024 293.15 295.42 291.23 293.92 72,032 +1.89(+0.65%)
Apr 19, 2024 294.28 295.28 290.81 292.03 254,920 -2.46(-0.84%)
Apr 18, 2024 296.71 298.46 294.24 294.49 36,396 -1.44(-0.49%)
Apr 17, 2024 299.65 299.65 295.82 295.93 77,215 -2.25(-0.75%)
Apr 16, 2024 298.20 299.77 296.69 298.18 40,903 -1.36(-0.45%)
Apr 15, 2024 306.77 306.77 299.29 299.54 129,868 -5.26(-1.73%)
Apr 12, 2024 307.46 307.77 303.85 304.80 39,358 -4.79(-1.55%)
Apr 11, 2024 308.68 310.84 306.37 309.59 38,717 +2.02(+0.66%)
Apr 10, 2024 307.81 308.98 306.40 307.57 74,914 -5.36(-1.71%)
Apr 09, 2024 312.94 312.94 310.30 312.93 36,048 +1.23(+0.39%)
Apr 08, 2024 311.56 312.53 310.95 311.70 24,201 +2.42(+0.78%)
Apr 05, 2024 308.06 310.91 308.06 309.28 63,826 +2.26(+0.74%)
Apr 04, 2024 313.63 314.20 307.02 307.02 27,492 -3.95(-1.27%)
Apr 03, 2024 309.42 312.24 309.42 310.97 45,077 +0.29(+0.09%)
Apr 02, 2024 311.42 311.42 309.76 310.68 40,433 -5.04(-1.60%)
Apr 01, 2024 318.31 318.49 315.22 315.72 32,978 -2.01(-0.63%)
Mar 28, 2024 317.87 319.26 317.73 317.73 26,560 -0.39(-0.12%)
Mar 27, 2024 316.73 318.14 315.74 318.12 30,274 +3.93(+1.25%)
Mar 26, 2024 316.00 316.79 314.14 314.19 45,014 +0.02(+0.01%)
Mar 25, 2024 314.09 315.50 314.00 314.17 25,604 -0.88(-0.28%)
Mar 22, 2024 315.06 315.67 314.19 315.05 28,677 -2.92(-0.92%)
Mar 21, 2024 317.73 319.44 317.73 317.97 39,923 +1.99(+0.63%)
Mar 20, 2024 311.40 316.05 311.40 315.98 33,009 +5.06(+1.63%)
Mar 19, 2024 308.22 311.24 308.22 310.92 30,343 +2.70(+0.88%)
Mar 18, 2024 309.52 309.83 307.46 308.22 29,366 +1.57(+0.51%)
Mar 15, 2024 307.85 309.33 306.04 306.65 60,341 -3.10(-1.00%)
Mar 14, 2024 312.10 312.10 308.02 309.75 32,553 -1.98(-0.64%)
Mar 13, 2024 311.03 313.49 311.03 311.73 29,680 +0.09(+0.03%)
Mar 12, 2024 309.91 312.42 308.55 311.64 35,570 +2.64(+0.85%)
Mar 11, 2024 309.26 310.11 308.27 309.00 33,293 -1.16(-0.37%)
Mar 08, 2024 312.07 313.81 309.30 310.16 36,105 -1.05(-0.34%)
Mar 07, 2024 310.00 312.64 310.00 311.21 73,252 +2.54(+0.82%)
Mar 06, 2024 311.73 312.05 308.20 308.67 43,674 -1.32(-0.43%)
Mar 05, 2024 311.97 311.97 309.33 309.99 48,142 -3.60(-1.15%)
Mar 04, 2024 316.60 317.03 313.59 313.59 36,233 -3.80(-1.20%)
Mar 01, 2024 316.09 317.88 314.45 317.39 76,840 +1.65(+0.52%)
Feb 29, 2024 314.50 316.61 313.50 315.74 77,490 +2.38(+0.76%)
Feb 28, 2024 311.80 314.90 311.80 313.36 30,322 +0.62(+0.20%)
Feb 27, 2024 312.76 313.75 311.75 312.74 32,604 +1.56(+0.50%)
Feb 26, 2024 311.00 312.83 311.00 311.18 38,709 +0.75(+0.24%)
Feb 23, 2024 310.48 311.50 310.10 310.43 29,581 -1.19(-0.38%)
Feb 22, 2024 308.70 311.96 308.10 311.62 43,289 +5.88(+1.92%)
Feb 21, 2024 304.35 306.39 303.82 305.74 32,492 +1.66(+0.55%)
Feb 20, 2024 304.10 305.00 302.58 304.08 43,656 -3.28(-1.07%)
Feb 16, 2024 307.15 308.99 305.50 307.36 28,064 -1.53(-0.50%)
Feb 15, 2024 306.12 309.03 305.74 308.89 32,484 +3.64(+1.19%)
Feb 14, 2024 303.28 305.66 301.90 305.25 31,091 +3.41(+1.13%)
Feb 13, 2024 301.91 303.65 300.36 301.84 53,702 -6.81(-2.21%)
Feb 12, 2024 308.00 310.25 308.00 308.65 58,239 +0.58(+0.19%)
Feb 09, 2024 305.81 308.74 305.52 308.07 48,625 +2.73(+0.89%)
Feb 08, 2024 303.63 305.74 303.51 305.34 46,622 +1.96(+0.65%)
Feb 07, 2024 302.17 304.44 301.48 303.38 56,034 +2.83(+0.94%)
Feb 06, 2024 298.22 300.77 298.22 300.55 30,472 +1.55(+0.52%)
Feb 05, 2024 300.46 300.46 296.06 299.00 54,125 -4.33(-1.43%)
Feb 02, 2024 300.10 304.73 299.07 303.33 108,010 +5.07(+1.70%)
Feb 01, 2024 293.99 298.29 292.96 298.26 69,199 +6.01(+2.06%)
Jan 31, 2024 296.10 297.95 292.25 292.25 455,385 -5.53(-1.86%)
Jan 30, 2024 298.92 299.49 297.61 297.78 463,432 -0.82(-0.27%)
Jan 29, 2024 295.48 299.05 295.06 298.60 56,053 +3.65(+1.24%)
Jan 26, 2024 294.54 296.41 294.54 294.95 37,680 +1.46(+0.50%)
Jan 25, 2024 294.09 294.09 291.54 293.49 97,700 -2.26(-0.76%)
Jan 24, 2024 299.29 299.68 295.53 295.75 52,964 -1.28(-0.43%)
Jan 23, 2024 298.93 299.38 295.81 297.03 94,447 -0.72(-0.24%)
Jan 22, 2024 299.10 300.22 296.66 297.75 207,477 -0.42(-0.14%)
Jan 19, 2024 295.67 298.77 294.00 298.17 60,876 +2.83(+0.96%)
Jan 18, 2024 295.01 295.63 292.37 295.34 100,193 +1.98(+0.67%)
Jan 17, 2024 292.71 293.57 291.43 293.36 40,119 -2.47(-0.83%)
Jan 16, 2024 294.81 296.83 294.00 295.83 50,829 -0.55(-0.19%)
Jan 12, 2024 298.99 300.31 295.96 296.38 38,761 -3.21(-1.07%)
Jan 11, 2024 299.84 300.77 296.51 299.59 49,371 -0.54(-0.18%)
Jan 10, 2024 298.38 300.86 298.05 300.13 81,429 +2.62(+0.88%)
Jan 09, 2024 296.79 298.02 295.97 297.51 31,140 -1.09(-0.37%)
Jan 08, 2024 294.10 298.84 294.10 298.60 107,030 +5.22(+1.78%)
Jan 05, 2024 291.90 295.84 291.90 293.38 55,083 +0.65(+0.22%)
Jan 04, 2024 293.76 295.94 292.67 292.73 63,116 -2.10(-0.71%)
Jan 03, 2024 299.08 299.08 294.61 294.83 136,027 -6.79(-2.25%)
Jan 02, 2024 303.12 303.31 300.43 301.62 82,324 -2.93(-0.96%)
Dec 29, 2023 306.77 307.22 303.76 304.55 55,471 -2.11(-0.69%)
Dec 28, 2023 308.13 308.60 306.54 306.66 42,754 -1.33(-0.43%)
Dec 27, 2023 307.49 308.84 307.45 307.99 59,817 +0.93(+0.30%)
Dec 26, 2023 306.09 307.60 306.00 307.06 32,127 +1.64(+0.54%)
Dec 22, 2023 306.58 307.70 304.49 305.42 70,223 -2.02(-0.66%)
Dec 21, 2023 305.67 307.52 304.33 307.44 150,449 +5.01(+1.66%)
Dec 20, 2023 307.08 309.70 302.43 302.43 39,855 -5.80(-1.88%)
Dec 19, 2023 306.58 308.55 306.58 308.23 91,302 +3.06(+1.00%)
Dec 18, 2023 304.15 306.01 303.58 305.18 58,014 +1.97(+0.65%)
Dec 15, 2023 302.77 303.96 302.20 303.21 47,506 -0.06(-0.02%)
Dec 14, 2023 301.06 303.96 301.06 303.27 70,624 +4.86(+1.63%)
Dec 13, 2023 293.69 298.58 291.21 298.41 44,176 +4.73(+1.61%)
Dec 12, 2023 293.05 293.97 291.74 293.68 75,972 +0.57(+0.19%)
Dec 11, 2023 291.66 293.58 291.66 293.11 43,286 +0.93(+0.32%)
Dec 08, 2023 289.35 292.71 289.35 292.18 46,101 +1.23(+0.42%)
Dec 07, 2023 289.64 291.11 288.42 290.95 56,460 +2.43(+0.84%)
Dec 06, 2023 289.95 291.46 288.35 288.53 31,487 +0.48(+0.17%)
Dec 05, 2023 286.40 290.38 286.40 288.05 43,417 -0.54(-0.19%)
Dec 04, 2023 287.15 289.58 286.94 288.59 51,634 -0.53(-0.18%)
Dec 01, 2023 282.79 289.12 282.79 289.12 93,658 +5.10(+1.80%)
Nov 30, 2023 284.59 284.59 282.35 284.01 36,204 -0.49(-0.17%)
Nov 29, 2023 287.15 288.62 284.43 284.50 191,657 -0.29(-0.10%)
Nov 28, 2023 283.09 285.21 282.21 284.79 402,607 +1.32(+0.46%)
Nov 27, 2023 283.10 284.80 282.10 283.48 51,168 +0.38(+0.13%)
Nov 24, 2023 281.98 283.32 281.98 283.10 18,449 +0.19(+0.07%)
Nov 22, 2023 282.26 284.00 281.95 282.91 69,617 +1.80(+0.64%)
Nov 21, 2023 280.31 281.37 279.34 281.11 103,295 -1.08(-0.38%)
Nov 20, 2023 280.34 282.70 280.11 282.19 52,386 +1.49(+0.53%)
Nov 17, 2023 279.17 281.18 278.39 280.70 37,384 +2.29(+0.82%)
Nov 16, 2023 278.87 280.20 277.17 278.42 48,174 -2.73(-0.97%)
Nov 15, 2023 281.74 283.36 280.26 281.14 158,513 +0.80(+0.29%)
Nov 14, 2023 277.56 281.23 277.40 280.34 54,712 +9.80(+3.62%)
Nov 13, 2023 268.56 271.48 267.55 270.54 50,628 +0.75(+0.28%)
Nov 10, 2023 265.92 270.00 264.91 269.79 56,585 +4.06(+1.53%)
Nov 09, 2023 270.37 270.37 264.89 265.73 43,803 -5.13(-1.89%)
Nov 08, 2023 272.18 272.18 269.34 270.86 59,161 -1.03(-0.38%)
Nov 07, 2023 269.48 272.11 269.03 271.89 43,234 +2.91(+1.08%)
Nov 06, 2023 270.09 270.48 267.49 268.98 46,153 -0.33(-0.12%)
Nov 03, 2023 267.29 270.48 267.29 269.31 82,471 +4.28(+1.62%)
Nov 02, 2023 262.36 265.03 262.20 265.03 59,757 +6.96(+2.70%)
Nov 01, 2023 256.04 258.33 254.57 258.07 54,980 +3.19(+1.25%)
Oct 31, 2023 252.97 255.68 252.39 254.88 61,656 +1.94(+0.77%)
Oct 30, 2023 252.57 254.00 250.88 252.94 88,670 +2.72(+1.09%)
Oct 27, 2023 251.68 254.08 249.50 250.22 949,919 +2.81(+1.13%)
Oct 26, 2023 250.61 252.02 247.05 247.41 367,546 -3.56(-1.42%)
Oct 25, 2023 254.49 254.49 250.73 250.98 75,094 -5.72(-2.23%)
Oct 24, 2023 255.83 258.13 254.87 256.70 127,991 +2.69(+1.06%)
Oct 23, 2023 252.42 257.01 250.22 254.00 53,950 +0.01(+0.00%)
Oct 20, 2023 256.87 257.27 253.68 253.99 63,324 -3.48(-1.35%)
Oct 19, 2023 261.91 262.90 256.63 257.48 46,145 -6.05(-2.30%)
Oct 18, 2023 267.50 267.64 263.17 263.52 44,087 -6.21(-2.30%)
Oct 17, 2023 266.47 271.21 266.47 269.73 42,036 +0.85(+0.32%)
Oct 16, 2023 265.34 269.50 265.34 268.88 28,108 +4.84(+1.83%)
Oct 13, 2023 268.31 268.34 263.39 264.04 32,348 -3.48(-1.30%)
Oct 12, 2023 271.28 271.28 266.12 267.53 37,254 -3.62(-1.34%)
Oct 11, 2023 271.06 272.48 268.92 271.15 33,764 +0.86(+0.32%)
Oct 10, 2023 267.48 272.51 267.39 270.29 67,052 +3.49(+1.31%)
Oct 09, 2023 263.18 267.28 262.00 266.80 70,784 +0.48(+0.18%)
Oct 06, 2023 261.79 267.31 260.34 266.32 67,876 +2.13(+0.80%)
Oct 05, 2023 265.69 265.69 262.63 264.19 53,678 -1.93(-0.72%)
Oct 04, 2023 262.99 266.98 262.99 266.12 79,602 +4.02(+1.53%)
Oct 03, 2023 267.10 267.10 260.99 262.10 56,463 -6.76(-2.51%)
Oct 02, 2023 267.28 270.71 267.28 268.85 79,218 +0.00(+0.00%)
Sep 29, 2023 270.99 271.77 267.62 268.85 32,702 +1.44(+0.54%)
Sep 28, 2023 263.55 268.38 263.26 267.42 62,662 +2.79(+1.06%)
Sep 27, 2023 265.77 266.78 262.06 264.62 61,378 -0.49(-0.18%)
Sep 26, 2023 268.10 269.20 264.81 265.11 110,652 -5.18(-1.92%)
Sep 25, 2023 267.63 270.45 269.05 270.29 45,026 +1.54(+0.57%)
Sep 22, 2023 272.43 273.04 268.54 268.74 88,997 -2.29(-0.84%)
Sep 21, 2023 274.61 274.77 270.97 271.03 37,795 -7.28(-2.61%)
Sep 20, 2023 282.09 283.31 278.31 278.31 35,003 -2.70(-0.96%)
Sep 19, 2023 281.55 281.69 278.63 281.01 58,096 -1.62(-0.57%)
Sep 18, 2023 285.17 285.17 282.35 282.63 39,236 -3.14(-1.10%)
Sep 15, 2023 289.42 289.42 285.08 285.76 61,994 -4.90(-1.68%)
Sep 14, 2023 288.83 291.30 287.40 290.66 84,354 +2.87(+1.00%)
Sep 13, 2023 286.62 288.38 286.62 287.79 45,966 +1.63(+0.57%)
Sep 12, 2023 287.18 289.22 286.04 286.16 21,289 -2.44(-0.84%)
Sep 11, 2023 285.03 288.86 285.03 288.60 65,596 +6.36(+2.25%)
Sep 08, 2023 282.06 283.90 281.47 282.24 38,626 +0.01(+0.00%)
Sep 07, 2023 278.78 282.65 278.40 282.23 34,214 +0.93(+0.33%)
Sep 06, 2023 282.72 283.32 279.80 281.30 151,507 -2.68(-0.94%)
Sep 05, 2023 284.33 284.88 282.28 283.98 40,433 -0.93(-0.33%)
Sep 01, 2023 287.29 287.30 283.47 284.92 77,516 -0.68(-0.24%)
Aug 31, 2023 284.50 286.66 284.50 285.59 41,880 +1.25(+0.44%)
Aug 30, 2023 282.67 285.06 281.93 284.34 72,162 +1.40(+0.50%)
Aug 29, 2023 276.31 283.13 276.31 282.94 35,174 +6.59(+2.38%)
Aug 28, 2023 276.63 277.36 274.94 276.35 39,993 +1.27(+0.46%)
Aug 25, 2023 273.80 275.80 271.14 275.07 38,306 +2.55(+0.93%)
Aug 24, 2023 278.38 278.38 272.50 272.52 46,268 -5.42(-1.95%)
Aug 23, 2023 274.85 278.71 274.85 277.94 117,862 +2.13(+0.77%)
Aug 22, 2023 277.68 277.68 274.94 275.81 31,613 +0.00(+0.00%)
Aug 21, 2023 274.64 276.54 273.18 275.81 153,884 +2.33(+0.85%)
Aug 18, 2023 270.71 274.17 270.27 273.48 109,374 -0.21(-0.08%)
Aug 17, 2023 279.33 279.33 273.68 273.69 52,080 -4.59(-1.65%)
Aug 16, 2023 280.84 282.40 278.28 278.28 79,789 -3.69(-1.31%)
Aug 15, 2023 284.71 285.82 281.66 281.97 34,158 -3.90(-1.36%)
Aug 14, 2023 283.21 285.87 282.69 285.87 41,048 +1.11(+0.39%)
Aug 11, 2023 284.28 285.90 283.43 284.77 37,980 -1.37(-0.48%)
Aug 10, 2023 287.58 290.27 284.79 286.14 76,680 +0.79(+0.28%)
Aug 09, 2023 289.22 289.22 284.97 285.36 146,363 -3.38(-1.17%)
Aug 08, 2023 287.96 288.88 285.98 288.73 57,297 -2.14(-0.74%)
Aug 07, 2023 289.21 290.97 287.07 290.87 44,378 +2.64(+0.92%)
Aug 04, 2023 291.64 293.01 287.89 288.23 138,246 +3.95(+1.39%)
Aug 03, 2023 281.62 284.85 281.17 284.28 56,786 +1.02(+0.36%)
Aug 02, 2023 284.98 285.71 282.36 283.25 260,331 -5.22(-1.81%)
Aug 01, 2023 290.09 290.12 288.10 288.47 77,207 -3.00(-1.03%)
Jul 31, 2023 290.59 291.55 289.82 291.47 44,139 +1.77(+0.61%)
Jul 28, 2023 287.28 290.16 287.28 289.69 31,717 +5.45(+1.92%)
Jul 27, 2023 289.99 290.83 283.78 284.24 49,247 -2.92(-1.02%)
Jul 26, 2023 285.06 288.28 285.06 287.16 70,502 +0.27(+0.09%)
Jul 25, 2023 287.60 287.81 286.59 286.89 88,747 -0.50(-0.17%)
Jul 24, 2023 285.54 287.86 284.42 287.39 106,011 +1.31(+0.46%)
Jul 21, 2023 288.56 288.56 284.83 286.07 67,465 -0.10(-0.03%)
Jul 20, 2023 292.29 292.41 285.77 286.17 73,608 -9.04(-3.06%)
Jul 19, 2023 294.58 296.07 294.38 295.21 67,956 +1.85(+0.63%)
Jul 18, 2023 291.42 294.01 290.81 293.36 64,121 +1.33(+0.46%)
Jul 17, 2023 291.12 292.70 290.97 292.02 608,133 +0.96(+0.33%)
Jul 14, 2023 290.68 291.90 289.65 291.06 484,978 +0.34(+0.12%)
Jul 13, 2023 290.50 291.32 289.00 290.72 45,651 +2.53(+0.88%)
Jul 12, 2023 288.80 289.43 287.30 288.19 54,630 +2.96(+1.04%)
Jul 11, 2023 282.95 285.63 282.95 285.24 67,629 +3.00(+1.06%)
Jul 10, 2023 281.08 282.24 280.07 282.24 55,038 +1.06(+0.38%)
Jul 07, 2023 280.37 283.76 280.37 281.18 67,813 +1.06(+0.38%)
Jul 06, 2023 281.26 281.34 278.45 280.12 92,515 -4.80(-1.68%)
Jul 05, 2023 284.38 285.19 283.32 284.92 132,496 -0.33(-0.12%)
Jul 03, 2023 284.43 286.23 284.43 285.25 63,078 +3.35(+1.19%)
Jun 30, 2023 280.70 282.59 280.46 281.89 46,406 +3.50(+1.26%)
Jun 29, 2023 278.19 278.58 276.89 278.39 42,153 +0.67(+0.24%)
Jun 28, 2023 276.31 279.83 276.31 277.71 61,082 +0.76(+0.28%)
Jun 27, 2023 272.79 277.37 272.55 276.95 106,580 +5.80(+2.14%)
Jun 26, 2023 272.80 276.37 271.15 271.15 35,476 -3.03(-1.11%)
Jun 23, 2023 274.53 276.23 273.35 274.18 30,402 -3.14(-1.13%)
Jun 22, 2023 273.08 277.35 272.43 277.32 51,781 +3.24(+1.18%)
Jun 21, 2023 276.56 277.26 273.60 274.08 39,946 -2.74(-0.99%)
Jun 20, 2023 274.70 277.10 274.17 276.82 55,464 +1.34(+0.49%)
Jun 16, 2023 277.87 277.87 275.33 275.48 87,943 -0.59(-0.21%)
Jun 15, 2023 271.97 276.92 276.07 41,128 +27.37(+11.00%)
May 08, 2023 248.29 248.87 247.25 248.70 59,930 +0.84(+0.34%)
May 05, 2023 245.08 248.18 245.08 247.85 36,871 +5.02(+2.07%)
May 04, 2023 245.19 245.86 242.47 242.84 50,088 -2.20(-0.90%)
May 03, 2023 246.03 248.70 244.98 245.04 182,744 -1.64(-0.66%)
May 02, 2023 246.15 246.88 243.51 246.68 34,776 -0.19(-0.08%)
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.