Consumer Disc ETF Vanguard (NY: VCR )

292.62 USD +3.28 (+1.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 288.94 292.79 286.49 292.62 87,436 +3.28(+1.13%)
Feb 23, 2021 286.54 290.33 278.72 289.34 205,299 -1.48(-0.51%)
Feb 22, 2021 293.41 294.66 290.57 290.82 129,975 -5.12(-1.73%)
Feb 19, 2021 297.21 298.33 295.38 295.94 90,200 -0.06(-0.02%)
Feb 18, 2021 293.77 296.89 292.48 296.00 134,291 -0.24(-0.08%)
Feb 17, 2021 293.72 296.50 292.21 296.24 117,188 +0.58(+0.20%)
Feb 16, 2021 298.19 298.42 294.77 295.66 178,316 -1.68(-0.57%)
Feb 12, 2021 295.50 297.34 294.59 297.34 80,300 +0.67(+0.23%)
Feb 11, 2021 298.07 298.99 295.00 296.67 92,182 +0.00(+0.00%)
Feb 10, 2021 300.02 300.13 294.19 296.67 102,314 -2.10(-0.70%)
Feb 09, 2021 299.97 299.99 298.43 298.77 133,832 -1.62(-0.54%)
Feb 08, 2021 300.58 300.59 298.11 300.39 146,364 +2.19(+0.73%)
Feb 05, 2021 296.81 298.95 295.92 298.20 90,600 +2.96(+1.00%)
Feb 04, 2021 293.38 295.24 292.75 295.24 82,331 +3.42(+1.17%)
Feb 03, 2021 294.25 294.26 291.18 291.82 180,983 -0.87(-0.30%)
Feb 02, 2021 290.86 294.24 290.36 292.69 136,170 +4.00(+1.39%)
Feb 01, 2021 286.37 289.13 283.98 288.69 121,555 +5.40(+1.91%)
Jan 29, 2021 287.81 288.39 281.71 283.29 120,500 -4.07(-1.42%)
Jan 28, 2021 287.08 290.90 286.02 287.36 149,499 -0.65(-0.23%)
Jan 27, 2021 292.63 293.81 286.65 288.01 182,470 -6.45(-2.19%)
Jan 26, 2021 295.78 295.78 293.02 294.46 91,427 +0.20(+0.07%)
Jan 25, 2021 295.07 297.54 289.64 294.26 147,510 +0.43(+0.15%)
Jan 22, 2021 292.51 294.07 291.36 293.83 91,500 -0.27(-0.09%)
Jan 21, 2021 294.43 295.89 293.77 294.10 148,961 +1.18(+0.40%)
Jan 20, 2021 289.85 293.50 289.52 292.92 176,155 +5.69(+1.98%)
Jan 19, 2021 288.28 288.56 285.74 287.23 162,285 +1.36(+0.48%)
Jan 15, 2021 287.99 288.34 283.98 285.87 111,200 -2.56(-0.89%)
Jan 14, 2021 289.34 291.36 288.24 288.43 126,818 -0.20(-0.07%)
Jan 13, 2021 289.51 289.96 287.96 288.63 118,571 -0.45(-0.16%)
Jan 12, 2021 285.63 289.66 285.50 289.08 138,406 +4.77(+1.68%)
Jan 11, 2021 284.26 286.81 282.65 284.31 213,327 -3.29(-1.14%)
Jan 08, 2021 286.62 287.82 283.98 287.60 168,200 +4.25(+1.50%)
Jan 07, 2021 281.14 284.20 280.74 283.35 134,575 +5.04(+1.81%)
Jan 06, 2021 274.71 281.32 274.66 278.31 119,072 +3.40(+1.24%)
Jan 05, 2021 270.90 275.60 270.90 274.91 133,982 +3.25(+1.20%)
Jan 04, 2021 276.89 276.92 268.67 271.66 166,713 -3.52(-1.28%)
Dec 31, 2020 275.18 275.18 275.18 101,519 -0.43(-0.16%)
Dec 30, 2020 275.36 276.00 274.99 275.61 101,519 +1.57(+0.57%)
Dec 29, 2020 275.83 275.83 272.56 274.04 77,639 -0.58(-0.21%)
Dec 28, 2020 274.97 275.79 272.92 274.62 92,599 +2.18(+0.80%)
Dec 24, 2020 272.65 272.86 271.56 272.44 37,800 +0.53(+0.19%)
Dec 23, 2020 272.15 272.94 270.89 271.91 60,848 +0.23(+0.08%)
Dec 22, 2020 272.31 272.31 269.36 271.68 82,923 +0.06(+0.02%)
Dec 21, 2020 270.00 273.05 268.52 271.62 83,115 -0.93(-0.34%)
Dec 18, 2020 275.00 275.00 270.25 272.55 111,400 -1.08(-0.39%)
Dec 17, 2020 271.72 273.68 271.01 273.63 98,047 +3.41(+1.26%)
Dec 16, 2020 269.11 270.60 268.00 270.22 68,018 +1.41(+0.52%)
Dec 15, 2020 267.28 268.81 265.89 268.81 86,624 +3.89(+1.47%)
Dec 14, 2020 265.93 267.60 264.92 264.92 91,059 +1.66(+0.63%)
Dec 11, 2020 264.33 264.63 261.00 263.26 61,700 -1.96(-0.74%)
Dec 10, 2020 262.43 265.71 261.46 265.22 76,790 +0.77(+0.29%)
Dec 09, 2020 268.80 268.80 262.53 264.45 124,452 -2.85(-1.07%)
Dec 08, 2020 265.36 267.39 264.11 267.30 98,376 +0.43(+0.16%)
Dec 07, 2020 265.38 266.87 264.66 266.87 96,206 +1.36(+0.51%)
Dec 04, 2020 265.24 265.63 264.27 265.51 91,100 +1.13(+0.43%)
Dec 03, 2020 263.17 265.67 263.17 264.38 102,773 +2.45(+0.94%)
Dec 02, 2020 262.53 262.56 259.68 261.93 107,959 -2.44(-0.92%)
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.