Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Consumer Discretion ETF (NY: VCR )

370.69 -0.25 (-0.07%)
Streaming Delayed Price Updated: 2:38 PM EST, Jan 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 372.18 373.59 368.11 370.95 66,804 -3.41(-0.91%)
Jan 08, 2025 373.67 375.13 371.15 374.36 35,651 +0.53(+0.14%)
Jan 07, 2025 381.67 382.00 372.54 373.83 39,871 -7.68(-2.01%)
Jan 06, 2025 383.55 384.23 379.53 381.51 52,567 +1.73(+0.46%)
Jan 03, 2025 373.56 379.78 371.88 379.78 53,331 +8.15(+2.19%)
Jan 02, 2025 375.70 377.17 368.91 371.63 83,941 -3.75(-1.00%)
Dec 31, 2024 375.38 0 -3.66(-0.97%)
Dec 30, 2024 378.83 381.04 376.02 379.04 43,281 -5.37(-1.40%)
Dec 27, 2024 389.21 389.21 382.77 384.41 45,266 -7.28(-1.86%)
Dec 26, 2024 391.75 392.78 390.36 391.69 31,262 -0.62(-0.16%)
Dec 24, 2024 385.46 392.32 385.46 392.32 27,721 +8.62(+2.25%)
Dec 23, 2024 383.63 384.37 380.58 383.70 52,565 +0.42(+0.11%)
Dec 20, 2024 377.69 388.13 377.23 383.28 103,448 +2.59(+0.68%)
Dec 19, 2024 387.40 388.00 379.90 380.69 66,512 -0.69(-0.18%)
Dec 18, 2024 398.40 401.46 380.95 381.38 158,801 -19.33(-4.82%)
Dec 17, 2024 400.90 401.59 398.15 400.71 57,716 +0.40(+0.10%)
Dec 16, 2024 396.36 400.31 396.06 400.31 79,968 +5.99(+1.52%)
Dec 13, 2024 393.81 394.51 391.76 394.32 35,655 +1.22(+0.31%)
Dec 12, 2024 396.56 397.02 393.10 393.10 37,893 -3.53(-0.89%)
Dec 11, 2024 393.60 396.86 393.60 396.64 52,567 +6.47(+1.66%)
Dec 10, 2024 390.31 393.73 389.42 390.17 33,587 +0.49(+0.13%)
Dec 09, 2024 393.60 395.83 389.20 389.68 41,061 -1.49(-0.38%)
Dec 06, 2024 387.29 391.37 387.22 391.17 56,042 +7.20(+1.87%)
Dec 05, 2024 382.57 385.81 382.57 383.97 38,901 +1.99(+0.52%)
Dec 04, 2024 379.25 382.37 379.25 381.98 37,108 +3.75(+0.99%)
Dec 03, 2024 377.76 378.55 376.25 378.23 40,393 -0.81(-0.21%)
Dec 02, 2024 377.85 379.52 377.44 379.04 82,294 +3.49(+0.93%)
Nov 29, 2024 372.78 375.55 372.78 375.55 14,129 +3.65(+0.98%)
Nov 27, 2024 374.59 375.16 371.25 371.90 46,370 -1.84(-0.49%)
Nov 26, 2024 372.91 374.46 372.43 373.73 33,404 +0.52(+0.14%)
Nov 25, 2024 372.59 376.43 372.59 373.21 50,660 +5.32(+1.45%)
Nov 22, 2024 363.52 368.75 363.52 367.89 43,189 +5.81(+1.60%)
Nov 21, 2024 362.37 363.18 360.21 362.08 24,197 +0.75(+0.21%)
Nov 20, 2024 361.80 361.80 358.17 361.33 31,188 -1.15(-0.32%)
Nov 19, 2024 358.02 363.43 357.25 362.48 45,278 +0.75(+0.21%)
Nov 18, 2024 362.63 364.70 360.26 361.73 42,721 +3.02(+0.84%)
Nov 15, 2024 360.46 360.79 357.41 358.71 36,967 -3.63(-1.00%)
Nov 14, 2024 367.35 368.81 362.32 362.34 49,873 -5.49(-1.49%)
Nov 13, 2024 367.49 370.05 365.99 367.83 107,369 +2.95(+0.81%)
Nov 12, 2024 369.15 369.15 363.74 364.88 40,590 -4.58(-1.24%)
Nov 11, 2024 368.52 371.30 367.38 369.46 110,383 +6.05(+1.66%)
Nov 08, 2024 358.41 364.48 358.41 363.41 44,019 +4.75(+1.32%)
Nov 07, 2024 355.02 359.96 354.77 358.66 43,788 +4.06(+1.15%)
Nov 06, 2024 351.64 354.67 349.40 354.60 51,231 +11.32(+3.30%)
Nov 05, 2024 338.23 343.39 338.23 343.27 51,101 +6.02(+1.78%)
Nov 04, 2024 336.45 340.00 336.45 337.25 53,546 -0.73(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.