Indicators

Consumer Disc ETF Vanguard (NY: VCR )

312.33 -2.87 (-0.91%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	41.71	41.71	41.71	41.71	1,194	+0.06(+0.14%)
Feb 26, 2004	41.30	41.67	41.30	41.65	2,388	+0.54(+1.32%)
Feb 25, 2004	41.10	41.10	41.10	41.10	477	+0.07(+0.16%)
Feb 24, 2004	41.08	41.08	41.04	41.04	597	-0.42(-1.01%)
Feb 23, 2004	41.48	41.48	41.46	41.46	238	-0.04(-0.10%)
Feb 20, 2004	41.46	41.50	41.36	41.50	2,268	-0.43(-1.02%)
Feb 19, 2004	42.02	42.02	41.93	41.93	358	+0.05(+0.12%)
Feb 18, 2004	41.88	41.88	41.88	41.88	119	-0.05(-0.12%)
Feb 17, 2004	41.72	41.93	41.72	41.93	597	+0.49(+1.19%)
Feb 13, 2004	41.90	41.90	41.43	41.43	1,194	-0.53(-1.26%)
Feb 12, 2004	41.96	41.96	41.96	41.96	835	-0.15(-0.36%)
Feb 11, 2004	41.54	42.11	41.54	42.11	11,104	+0.58(+1.39%)
Feb 10, 2004	41.49	41.53	41.49	41.53	716	+0.39(+0.94%)
Feb 09, 2004	41.15	41.15	41.15	41.15	0	+0.00(+0.00%)
Feb 06, 2004	40.63	41.15	40.63	41.15	2,985	+0.55(+1.36%)
Feb 05, 2004	40.43	40.59	40.43	40.59	3,701	+0.31(+0.77%)
Feb 04, 2004	40.48	40.48	40.28	40.28	477	-0.20(-0.50%)
Feb 03, 2004	40.48	40.69	40.48	40.48	1,791	-0.16(-0.39%)
Feb 02, 2004	40.77	40.77	40.57	40.64	12,537	+0.01(+0.02%)

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.