Indicators

Consumer Disc ETF Vanguard (NY: VCR )

303.29 +3.04 (+1.01%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	62.85	62.85	62.26	62.50	73,849	-0.41(-0.66%)
Apr 27, 2012	62.59	63.09	62.30	62.91	87,463	+0.71(+1.15%)
Apr 26, 2012	61.36	62.30	61.36	62.19	47,078	+0.71(+1.16%)
Apr 25, 2012	61.09	61.48	60.96	61.48	43,175	+1.08(+1.79%)
Apr 24, 2012	60.68	60.85	60.16	60.40	41,526	-0.18(-0.30%)
Apr 23, 2012	60.72	60.72	60.18	60.58	47,194	-0.73(-1.19%)
Apr 20, 2012	61.52	61.76	61.29	61.31	30,537	+0.12(+0.20%)
Apr 19, 2012	61.80	62.00	60.93	61.19	62,566	-0.58(-0.93%)
Apr 18, 2012	61.49	61.95	61.49	61.77	22,227	+0.08(+0.13%)
Apr 17, 2012	61.31	61.87	61.23	61.69	78,105	+0.75(+1.23%)
Apr 16, 2012	61.49	61.49	60.69	60.94	74,651	-0.31(-0.51%)
Apr 13, 2012	61.34	61.49	60.95	61.25	31,462	-0.21(-0.34%)
Apr 12, 2012	60.78	61.49	60.65	61.46	76,585	+0.83(+1.36%)
Apr 11, 2012	60.24	60.72	60.24	60.63	51,673	+0.86(+1.44%)
Apr 10, 2012	61.31	61.32	59.67	59.77	106,590	-1.60(-2.61%)
Apr 09, 2012	61.01	61.48	60.85	61.37	42,782	-0.64(-1.03%)
Apr 05, 2012	61.48	62.11	61.46	62.01	58,304	+0.43(+0.70%)
Apr 04, 2012	61.88	61.89	61.21	61.58	41,974	-0.69(-1.10%)
Apr 03, 2012	62.50	62.68	62.04	62.27	104,070	-0.15(-0.25%)

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.