VANGUARD CONSUMER DISCRETIONAR $92.42

up +0.90


17/5/2013 04:17 PM  |  NYSEARCA : VCR  |  Industries :
Type:

VCR historical data

Date Open High Low Close Volume
7/22/2008 44.56 45.85 44.24 45.85 6523
7/21/2008 45.20 45.48 44.50 44.69 1219
7/18/2008 45.51 45.66 44.59 45.09 5237
7/17/2008 44.19 45.45 43.56 45.33 6306
7/16/2008 42.09 44.17 42.00 44.11 4721
7/15/2008 41.63 42.89 40.92 42.29 5803
7/14/2008 43.15 43.15 41.93 42.18 3754
7/11/2008 42.50 43.06 41.59 42.38 3110
7/10/2008 43.73 43.73 42.63 42.97 2619
7/9/2008 45.01 45.01 43.70 43.90 2591
7/8/2008 43.79 44.97 43.58 44.97 5070
7/7/2008 44.34 44.66 43.33 43.84 3369
7/2/2008 45.15 45.41 44.19 44.20 3470
7/1/2008 44.47 45.16 43.91 45.02 5454
6/30/2008 45.61 45.90 44.94 45.04 5308
6/27/2008 45.89 46.00 45.09 45.64 2751
6/26/2008 46.76 46.77 45.89 45.95 1998
6/25/2008 46.99 48.17 46.99 47.55 3808
6/24/2008 46.80 47.42 46.33 46.81 472
6/23/2008 48.21 48.30 47.05 47.13 388
6/20/2008 48.95 48.95 47.76 47.89 699
6/19/2008 48.86 49.39 48.49 49.32 688
6/18/2008 49.49 49.49 48.51 48.77 945
6/17/2008 50.51 50.51 49.67 49.73 695
6/16/2008 49.78 50.45 49.76 50.33 233
6/13/2008 49.55 50.27 49.50 50.27 330
6/12/2008 49.44 49.58 48.80 49.06 297
6/11/2008 49.65 49.70 48.71 48.71 198
6/10/2008 49.26 50.23 49.26 49.87 276
6/9/2008 50.11 50.41 49.42 49.73 297
6/6/2008 51.47 51.47 50.00 50.02 227
6/5/2008 51.37 51.95 51.32 51.86 208
6/4/2008 51.06 51.68 50.96 51.20 468
6/3/2008 51.02 51.25 50.50 51.01 703
6/2/2008 51.36 51.36 50.46 51.02 369
5/30/2008 51.62 51.73 51.43 51.56 245
5/29/2008 51.23 52.00 51.17 51.80 242
5/28/2008 51.35 51.39 50.98 51.24 201
5/27/2008 51.13 51.13 50.41 50.91 374
5/23/2008 50.75 50.75 50.20 50.40 380
5/22/2008 51.12 51.45 50.75 51.17 594
5/21/2008 52.05 52.28 50.87 51.06 611
5/20/2008 52.54 52.54 51.85 52.11 465
5/19/2008 53.10 53.51 52.83 52.87 302
Marketplace
Trading Center