Consumer Disc ETF Vanguard (NY: VCR )

257.53 USD +5.03 (+1.99%)
Streaming Delayed Price Updated: 3:19 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 253.88 253.88 252.50 252.50 61,800 -1.04(-0.41%)
Nov 19, 2020 251.58 253.71 251.00 253.54 68,209 +2.22(+0.88%)
Nov 18, 2020 251.28 254.16 250.68 251.32 77,866 +0.42(+0.17%)
Nov 17, 2020 250.33 251.86 248.56 250.90 170,190 +1.78(+0.71%)
Nov 16, 2020 248.86 249.12 247.00 249.12 222,463 +2.99(+1.21%)
Nov 13, 2020 244.12 246.44 243.99 246.13 48,200 +3.33(+1.37%)
Nov 12, 2020 245.54 246.46 241.46 242.80 121,779 -3.32(-1.35%)
Nov 11, 2020 245.27 246.70 244.51 246.12 72,676 +2.89(+1.19%)
Nov 10, 2020 244.68 244.85 240.35 243.23 106,912 -1.49(-0.61%)
Nov 09, 2020 253.29 258.30 244.72 244.72 155,432 -2.39(-0.97%)
Nov 06, 2020 248.38 248.38 245.40 247.11 64,500 -1.39(-0.56%)
Nov 05, 2020 246.88 249.07 246.23 248.50 113,753 +6.13(+2.53%)
Nov 04, 2020 239.85 244.44 239.74 242.37 107,225 +5.32(+2.24%)
Nov 03, 2020 234.04 238.25 232.72 237.05 126,477 +5.67(+2.45%)
Nov 02, 2020 231.95 233.06 228.49 231.38 95,138 +2.26(+0.99%)
Oct 30, 2020 233.75 233.90 227.52 229.12 139,100 -6.74(-2.86%)
Oct 29, 2020 235.39 238.01 233.72 235.86 95,040 +1.27(+0.54%)
Oct 28, 2020 237.68 238.37 234.20 234.59 233,481 -7.38(-3.05%)
Oct 27, 2020 242.22 243.24 241.16 241.97 69,454 +0.37(+0.15%)
Oct 26, 2020 243.23 244.95 237.89 241.60 104,709 -4.26(-1.73%)
Oct 23, 2020 245.18 245.89 242.46 245.86 44,400 +1.93(+0.79%)
Oct 22, 2020 244.13 244.47 240.87 243.93 45,735 +0.89(+0.37%)
Oct 21, 2020 245.03 246.10 242.86 243.04 43,710 -1.91(-0.78%)
Oct 20, 2020 245.36 248.00 244.40 244.95 56,403 +1.35(+0.55%)
Oct 19, 2020 248.56 249.42 243.26 243.60 69,414 -3.13(-1.27%)
Oct 16, 2020 250.75 251.59 246.15 246.73 79,100 -2.69(-1.08%)
Oct 15, 2020 245.00 250.06 244.17 249.42 57,236 +0.87(+0.35%)
Oct 14, 2020 251.44 252.00 247.50 248.55 48,711 -2.10(-0.84%)
Oct 13, 2020 250.00 251.39 248.54 250.65 139,028 +0.54(+0.22%)
Oct 12, 2020 248.98 251.36 248.29 250.11 91,197 +3.28(+1.33%)
Oct 09, 2020 245.63 247.22 245.16 246.83 80,500 +2.88(+1.18%)
Oct 08, 2020 244.61 244.61 242.35 243.95 50,520 +1.47(+0.61%)
Oct 07, 2020 239.47 242.98 239.47 242.48 98,847 +5.74(+2.42%)
Oct 06, 2020 241.67 242.45 235.99 236.74 567,034 -4.41(-1.83%)
Oct 05, 2020 239.29 241.25 239.00 241.15 79,725 +3.85(+1.62%)
Oct 02, 2020 234.12 238.41 233.16 237.30 107,700 -2.34(-0.98%)
Oct 01, 2020 237.38 239.64 236.30 239.64 104,706 +5.02(+2.14%)
Sep 30, 2020 233.25 237.28 233.25 234.62 170,359 +1.78(+0.77%)
Sep 29, 2020 234.73 234.73 232.62 232.84 205,219 -2.01(-0.86%)
Sep 28, 2020 233.48 235.18 232.32 234.85 65,837 +5.32(+2.32%)
Sep 25, 2020 225.74 229.91 224.86 229.53 75,100 +3.93(+1.74%)
Sep 24, 2020 223.85 229.10 221.60 225.60 79,894 -0.01(-0.00%)
Sep 23, 2020 233.10 233.16 225.33 225.61 543,411 -6.19(-2.67%)
Sep 22, 2020 228.34 232.25 227.44 231.80 73,580 +4.18(+1.84%)
Sep 21, 2020 227.00 227.68 221.78 227.62 208,478 -2.64(-1.15%)
Sep 18, 2020 233.73 233.95 227.57 230.26 102,500 -2.12(-0.91%)
Sep 17, 2020 231.57 234.00 230.50 232.38 646,568 -3.89(-1.65%)
Sep 16, 2020 238.85 239.54 236.07 236.27 141,699 -1.56(-0.66%)
Sep 15, 2020 237.28 239.05 236.16 237.83 166,684 +2.85(+1.21%)
Sep 14, 2020 233.43 235.21 232.65 234.98 126,351 +4.63(+2.01%)
Sep 11, 2020 232.97 232.97 227.81 230.35 95,900 -4.29(-1.83%)
Sep 10, 2020 239.30 242.20 233.91 234.64 137,163 -2.43(-1.03%)
Sep 09, 2020 234.59 238.44 233.58 237.07 129,469 +5.57(+2.41%)
Sep 08, 2020 232.33 236.50 230.43 231.50 184,470 -7.18(-3.01%)
Sep 04, 2020 241.20 243.28 230.49 238.68 176,600 -2.55(-1.06%)
Sep 03, 2020 248.50 248.67 238.73 241.23 243,427 -9.67(-3.85%)
Sep 02, 2020 251.33 251.74 246.13 250.90 123,080 +1.38(+0.55%)
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.