Canada markets open in 3 hours 8 minutes

Vanguard Consumer Discretionary Index Fund ETF Shares (VCR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
310.32+3.57 (+1.16%)
At close: 04:00PM EDT
310.32 0.00 (0.00%)
After hours: 06:06PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024308.53310.33308.39310.32310.3242,000
May 03, 2024308.00310.12306.58306.75306.7544,400
May 02, 2024302.59304.61299.81304.34304.3432,900
May 01, 2024301.59305.44298.11299.73299.7359,100
Apr 30, 2024305.28306.18300.82300.90300.9043,400
Apr 29, 2024307.63308.39305.89308.09308.0946,700
Apr 26, 2024300.24304.18299.89302.43302.4328,000
Apr 25, 2024294.68299.34293.75298.86298.8625,700
Apr 24, 2024301.46301.68298.21299.40299.4039,300
Apr 23, 2024295.49299.01294.57298.30298.3028,000
Apr 22, 2024293.15295.42291.23293.92293.9272,000
Apr 19, 2024294.28295.28290.81292.03292.03254,900
Apr 18, 2024296.71298.46294.24294.49294.4936,400
Apr 17, 2024299.65299.65295.82295.93295.9377,200
Apr 16, 2024298.20299.77296.69298.18298.1840,900
Apr 15, 2024306.77306.77299.29299.54299.54129,900
Apr 12, 2024307.46307.77303.85304.80304.8039,400
Apr 11, 2024308.68310.84306.37309.59309.5938,700
Apr 10, 2024307.81308.98306.40307.57307.5774,900
Apr 09, 2024312.94312.94310.30312.93312.9336,000
Apr 08, 2024311.56312.53310.95311.70311.7024,200
Apr 05, 2024308.06310.91308.06309.28309.2863,800
Apr 04, 2024313.63314.21307.02307.02307.0227,500
Apr 03, 2024309.42312.24309.42310.97310.9745,100
Apr 02, 2024311.42311.42309.76310.68310.6840,400
Apr 01, 2024318.31318.49315.22315.72315.7233,000
Mar 28, 2024317.87319.27317.73317.73317.7326,600
Mar 27, 2024316.73318.14315.50318.12318.1230,300
Mar 26, 2024316.00316.79314.14314.19314.1945,000
Mar 25, 2024314.09315.50314.00314.17314.1725,600
Mar 22, 2024315.06315.67314.19315.05315.0528,700
Mar 22, 20240.639 Dividend
Mar 21, 2024317.73319.44317.73317.97317.3339,900
Mar 20, 2024311.40316.05311.40315.98315.3533,000
Mar 19, 2024308.22311.24308.22310.92310.3030,300
Mar 18, 2024309.52309.83307.46308.22307.6029,400
Mar 15, 2024307.85309.33306.04306.65306.0360,300
Mar 14, 2024312.10312.10308.02309.75309.1332,600
Mar 13, 2024311.03313.49311.03311.73311.1029,700
Mar 12, 2024309.91312.42308.55311.64311.0135,600
Mar 11, 2024309.26310.11308.27309.00308.3833,300
Mar 08, 2024312.07313.81309.30310.16309.5436,100
Mar 07, 2024310.00312.64310.00311.21310.5873,300
Mar 06, 2024311.73312.05308.20308.67308.0543,700
Mar 05, 2024311.97311.97309.33309.99309.3748,100
Mar 04, 2024316.60317.03313.59313.59312.9636,200
Mar 01, 2024316.09317.88314.46317.39316.7576,800
Feb 29, 2024314.50316.61313.50315.74315.1177,500
Feb 28, 2024311.80314.90311.80313.36312.7330,300
Feb 27, 2024312.76313.75311.75312.74312.1132,600
Feb 26, 2024311.00312.83311.00311.18310.5538,700
Feb 23, 2024310.48311.50310.10310.43309.8129,600
Feb 22, 2024308.70311.96308.09311.62310.9943,300
Feb 21, 2024304.35306.39303.82305.74305.1332,500
Feb 20, 2024304.10305.01302.58304.08303.4743,700
Feb 16, 2024307.15308.99305.50307.36306.7428,100
Feb 15, 2024306.12309.03305.74308.89308.2732,500
Feb 14, 2024303.28305.66301.90305.25304.6431,100
Feb 13, 2024301.91303.65300.36301.84301.2353,700
Feb 12, 2024308.00310.25308.00308.65308.0358,200
Feb 09, 2024305.81308.74305.52308.07307.4548,600
Feb 08, 2024303.63305.74303.51305.34304.7346,600
Feb 07, 2024302.17304.44301.48303.38302.7756,000
Feb 06, 2024298.22300.77298.22300.55299.9530,500
Feb 05, 2024300.46300.46296.06299.00298.4054,100
Feb 02, 2024300.10304.73299.07303.33302.72108,000
Feb 01, 2024293.99298.29292.96298.26297.6669,200
Jan 31, 2024296.10297.95292.25292.25291.66455,400
Jan 30, 2024298.92299.49297.61297.78297.18463,400
Jan 29, 2024295.48299.05295.06298.60298.0056,100
Jan 26, 2024294.54296.41294.54294.95294.3637,700
Jan 25, 2024294.09294.09291.54293.49292.9097,700
Jan 24, 2024299.29299.68295.53295.75295.1653,000
Jan 23, 2024298.94299.38295.82297.03296.4394,400
Jan 22, 2024299.10300.22296.66297.75297.15207,500
Jan 19, 2024295.67298.77294.00298.17297.5760,800
Jan 18, 2024295.01295.64292.37295.34294.75100,200
Jan 17, 2024292.71293.57291.43293.36292.7740,100
Jan 16, 2024294.81296.83294.00295.83295.2450,800
Jan 12, 2024298.99300.32295.96296.38295.7838,800
Jan 11, 2024299.84300.77296.52299.59298.9949,400
Jan 10, 2024298.38300.86298.05300.13299.5381,400
Jan 09, 2024296.79298.02295.97297.51296.9131,100
Jan 08, 2024294.10298.84294.10298.60298.00107,000
Jan 05, 2024291.90295.84291.90293.38292.7955,100
Jan 04, 2024293.76295.94292.67292.73292.1463,100
Jan 03, 2024299.08299.08294.61294.83294.24136,000
Jan 02, 2024303.12303.31300.43301.62301.0182,300
Dec 29, 2023306.77307.22303.76304.55303.9455,400
Dec 28, 2023308.13308.60306.54306.66306.0442,700
Dec 27, 2023307.49308.84307.45307.99307.3759,800
Dec 26, 2023306.09307.60306.00307.06306.4432,100
Dec 22, 2023306.58307.71304.49305.42304.8170,200
Dec 21, 2023305.67307.52304.33307.44306.82150,400
Dec 20, 2023307.08309.70302.43302.43301.8239,900
Dec 19, 2023306.58308.55306.58308.23307.6191,300
Dec 19, 20230.585 Dividend
Dec 18, 2023304.73306.60304.16305.76304.5657,900
Dec 15, 2023303.35304.54302.78303.79302.6047,400
Dec 14, 2023301.64304.54301.64303.85302.6670,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...