Indicators

Consumer Disc ETF Vanguard (NY: VCR )

309.81 -0.97 (-0.31%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	41.80	41.80	41.80	41.80	1,191	+0.06(+0.14%)
Feb 26, 2004	41.38	41.76	41.38	41.74	2,383	+0.55(+1.32%)
Feb 25, 2004	41.19	41.19	41.19	41.19	476	+0.07(+0.16%)
Feb 24, 2004	41.17	41.17	41.12	41.12	595	-0.42(-1.01%)
Feb 23, 2004	41.57	41.57	41.54	41.54	238	-0.04(-0.10%)
Feb 20, 2004	41.54	41.59	41.44	41.59	2,263	-0.43(-1.02%)
Feb 19, 2004	42.11	42.11	42.01	42.01	357	+0.05(+0.12%)
Feb 18, 2004	41.96	41.96	41.96	41.96	119	-0.05(-0.12%)
Feb 17, 2004	41.81	42.01	41.81	42.01	595	+0.50(+1.19%)
Feb 13, 2004	41.99	41.99	41.52	41.52	1,191	-0.53(-1.26%)
Feb 12, 2004	42.05	42.05	42.05	42.05	834	-0.15(-0.36%)
Feb 11, 2004	41.63	42.20	41.63	42.20	11,080	+0.58(+1.39%)
Feb 10, 2004	41.58	41.62	41.58	41.62	714	+0.39(+0.94%)
Feb 09, 2004	41.23	41.23	41.23	41.23	0	+0.00(+0.00%)
Feb 06, 2004	40.71	41.23	40.71	41.23	2,978	+0.55(+1.36%)
Feb 05, 2004	40.52	40.68	40.52	40.68	3,693	+0.31(+0.77%)
Feb 04, 2004	40.57	40.57	40.37	40.37	476	-0.20(-0.50%)
Feb 03, 2004	40.57	40.78	40.57	40.57	1,787	-0.16(-0.39%)
Feb 02, 2004	40.86	40.86	40.65	40.73	12,510	+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.