Advertisement
U.S. Markets closed

Vanguard Consumer Discretionary Index Fund ETF Shares (VCR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
368.50+5.82 (+1.60%)
At close: 04:00PM EST
368.50 0.00 (0.00%)
After hours: 05:05PM EST
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2024364.12369.36364.12368.50368.5043,100
Nov 21, 2024362.97363.78360.80362.68362.6824,200
Nov 20, 2024362.40362.40358.76361.93361.9331,100
Nov 19, 2024358.61364.03357.84363.08363.0845,200
Nov 18, 2024363.23365.31360.85362.33362.3342,700
Nov 15, 2024361.05361.38358.00359.30359.3036,900
Nov 14, 2024367.95369.42362.92362.94362.9449,800
Nov 13, 2024368.09370.66366.59368.44368.44107,200
Nov 12, 2024369.76369.76364.34365.48365.4840,500
Nov 11, 2024369.13371.91367.98370.07370.07110,200
Nov 08, 2024359.00365.08359.00364.01364.0143,900
Nov 07, 2024355.61360.55355.35359.25359.2543,700
Nov 06, 2024352.22355.26349.98355.18355.1851,100
Nov 05, 2024338.79343.96338.79343.84343.8451,000
Nov 04, 2024337.00340.56337.00337.81337.8153,500
Nov 01, 2024339.30341.73338.33338.54338.5470,300
Oct 31, 2024338.10338.43333.09333.09333.0924,900
Oct 30, 2024339.49341.35338.39338.39338.3921,800
Oct 29, 2024337.90339.51336.88338.84338.8433,300
Oct 28, 2024341.71343.31340.45340.65340.6532,500
Oct 25, 2024338.75341.99338.10339.16339.1641,200
Oct 24, 2024335.06338.50334.22337.69337.6951,100
Oct 23, 2024331.55332.12326.93328.51328.5148,000
Oct 22, 2024332.97334.67332.57333.59333.5983,700
Oct 21, 2024337.91338.13334.41335.37335.3737,900
Oct 18, 2024338.10339.71337.58338.91338.9126,200
Oct 17, 2024338.36338.46336.44337.25337.2542,900
Oct 16, 2024336.05337.78336.02337.51337.5118,300
Oct 15, 2024334.95337.80334.95335.60335.6032,800
Oct 14, 2024334.33335.30333.17334.92334.9297,500
Oct 11, 2024331.50334.63331.50333.92333.9216,100
Oct 10, 2024334.99335.88333.77334.39334.3928,000
Oct 09, 2024334.47336.51333.66335.52335.5226,500
Oct 08, 2024331.91334.30331.91333.81333.8124,100
Oct 07, 2024334.26334.26329.71331.23331.2349,600
Oct 04, 2024335.99337.33333.66336.62336.6227,700
Oct 03, 2024332.81333.92330.51332.15332.1543,700
Oct 02, 2024334.78336.48334.09335.61335.6128,700
Oct 01, 2024340.53340.53335.12338.65338.6583,500
Sep 30, 2024340.27341.61337.69340.48340.48189,300
Sep 27, 2024342.77343.02340.67341.36341.3639,700
Sep 26, 2024343.61343.61339.83341.57341.5718,400
Sep 25, 2024341.14341.35339.68340.14340.1421,700
Sep 24, 2024340.88342.00339.51341.94341.9426,600
Sep 23, 2024337.16339.59336.61339.33339.3362,000
Sep 20, 2024336.12336.36333.40336.24336.2424,600
Sep 19, 2024336.49337.78335.06337.17337.17100,700
Sep 18, 2024330.66335.44329.66329.67329.6727,000
Sep 17, 2024330.08333.28329.49330.27330.2729,300
Sep 16, 2024328.40328.87326.54327.99327.9922,200
Sep 13, 2024326.22329.30326.22328.58328.5827,100
Sep 12, 2024321.59325.46321.59325.41325.4125,700
Sep 11, 2024317.28321.54311.74321.21321.2123,700
Sep 10, 2024316.21318.01313.87318.01318.0145,600
Sep 09, 2024314.12316.44313.14314.87314.8739,300
Sep 06, 2024319.09320.00311.07311.07311.0733,500
Sep 05, 2024317.54320.98317.22318.91318.9122,100
Sep 04, 2024314.47316.96314.47315.63315.6320,500
Sep 03, 2024319.69320.79314.74314.96314.9642,900
Aug 30, 2024317.55321.05316.28320.53320.5319,000
Aug 29, 2024318.36319.71316.17316.51316.5122,100
Aug 28, 2024318.64318.85313.54315.66315.6632,300
Aug 27, 2024318.97319.76317.54319.10319.1020,200
Aug 26, 2024322.54323.00319.53320.48320.4825,300
Aug 23, 2024318.30322.87318.30322.50322.5023,700
Aug 22, 2024321.54321.54315.67315.86315.8619,400
Aug 21, 2024319.18321.54319.07320.87320.8797,700
Aug 20, 2024317.42318.57315.89316.70316.7027,600
Aug 19, 2024315.04317.75315.04317.62317.6228,100
Aug 16, 2024312.30315.20312.30314.39314.3922,000
Aug 15, 2024309.52314.00309.52313.58313.5841,800
Aug 14, 2024306.05306.55302.80303.40303.4051,700
Aug 13, 2024299.73305.56299.73305.22305.2250,900
Aug 12, 2024300.56300.56297.62298.21298.2128,300
Aug 09, 2024299.08301.30298.36300.00300.0022,100
Aug 08, 2024295.17299.51294.06298.99298.9932,300
Aug 07, 2024300.39300.61291.88291.88291.8883,800
Aug 06, 2024295.24301.23293.02296.81296.8156,000
Aug 05, 2024285.25296.90284.84293.99293.99162,700
Aug 02, 2024303.15303.15298.76302.31302.31440,700
Aug 01, 2024322.55323.42311.15313.74313.7450,500
Jul 31, 2024321.00325.23320.43322.22322.2237,400
Jul 30, 2024319.19319.40314.88316.76316.7630,300
Jul 29, 2024316.27319.07315.91318.23318.2355,000
Jul 26, 2024312.58315.64312.40314.39314.3958,100
Jul 25, 2024310.66315.39308.69309.70309.7064,300
Jul 24, 2024315.98315.98309.60309.60309.6035,100
Jul 23, 2024323.18324.48322.21322.44322.4426,800
Jul 22, 2024321.63323.68320.28322.55322.5528,100
Jul 19, 2024321.20322.36318.61319.47319.4722,400
Jul 18, 2024326.99328.72321.71321.71321.7124,000
Jul 17, 2024329.32330.25325.92325.97325.9728,000
Jul 16, 2024327.61332.22327.61331.81331.81114,200
Jul 15, 2024327.44329.20324.88325.19325.1953,300
Jul 12, 2024321.80328.34321.80326.14326.14262,200
Jul 11, 2024324.82327.47320.80321.58321.5835,000
Jul 10, 2024321.82323.20320.03322.75322.7530,100
Jul 09, 2024320.29322.75320.29321.07321.0739,700
Jul 08, 2024320.20321.88320.03320.73320.7333,800
Jul 05, 2024319.32320.39318.29320.04320.0431,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...