VANGUARD CONSUMER DISCRETIONAR $91.31

down -0.12


24/5/2013 04:24 PM  |  NYSEARCA : VCR  |  Industries :
Type:

VCR historical data

Date Open High Low Close Volume
12/31/2012 74.23 75.96 74.04 75.87 1673
12/28/2012 74.65 75.01 74.36 74.50 577
12/27/2012 74.87 75.14 73.91 74.95 1036
12/26/2012 75.73 75.80 74.74 74.82 681
12/24/2012 75.54 75.75 75.03 75.65 283
12/21/2012 75.20 75.69 75.15 75.62 670
12/20/2012 76.32 76.34 75.81 76.34 708
12/19/2012 78.13 78.13 77.30 77.30 1274
12/18/2012 77.19 77.83 76.84 77.63 969
12/17/2012 75.66 76.74 75.66 76.74 1133
12/14/2012 75.48 75.66 75.27 75.44 363
12/13/2012 76.15 76.46 75.49 75.70 396
12/12/2012 76.39 76.56 76.00 76.07 325
12/11/2012 76.05 76.22 75.80 76.05 642
12/10/2012 76.21 76.21 75.66 75.79 768
12/7/2012 76.28 76.82 75.83 76.19 464
12/6/2012 75.48 76.00 75.39 76.00 602
12/5/2012 76.41 76.41 74.94 75.38 636
12/4/2012 76.01 76.01 75.37 75.76 1064
12/3/2012 76.64 76.88 76.00 76.07 655
11/30/2012 76.49 76.49 75.97 76.39 413
11/29/2012 76.33 76.50 75.96 76.42 476
11/28/2012 75.01 76.15 74.69 76.14 742
11/27/2012 75.39 75.74 75.14 75.18 413
11/26/2012 75.54 75.56 75.00 75.37 670
11/23/2012 75.31 75.65 74.90 75.65 434
11/21/2012 74.78 74.88 74.40 74.75 596
11/20/2012 74.30 74.74 73.95 74.52 1225
11/19/2012 73.38 74.17 73.37 74.17 621
11/16/2012 72.15 72.63 71.71 72.52 484
11/15/2012 72.02 72.38 71.58 71.93 762
11/14/2012 73.53 73.60 71.91 72.07 492
11/13/2012 72.85 73.89 72.75 73.29 525
11/12/2012 73.63 73.63 73.10 73.18 409
11/9/2012 73.02 73.85 72.85 73.34 684
11/8/2012 74.75 74.89 73.47 73.47 374
11/7/2012 75.09 75.31 74.23 74.74 627
11/6/2012 75.46 75.85 75.35 75.77 784
11/5/2012 75.13 75.34 74.67 75.25 1288
11/2/2012 75.80 76.17 75.10 75.10 610
11/1/2012 74.56 75.37 74.50 75.33 606
10/31/2012 74.40 74.58 73.69 74.34 671
10/26/2012 73.70 74.04 73.07 73.74 267
10/25/2012 74.41 74.63 73.44 73.68 485
10/24/2012 74.48 74.48 73.70 73.86 296
10/23/2012 74.22 74.38 73.50 74.17 745
10/22/2012 75.00 75.06 74.26 74.78 304
10/19/2012 76.10 76.10 74.80 75.09 202
10/18/2012 76.20 76.70 76.01 76.34 430
10/17/2012 76.03 76.42 75.97 76.21 305
10/16/2012 75.50 75.85 75.42 75.79 450
10/15/2012 74.61 75.16 74.29 75.09 396
10/12/2012 74.46 74.73 74.19 74.37 250
10/11/2012 75.16 75.22 74.26 74.42 321
10/10/2012 75.00 75.15 74.48 74.58 274
10/9/2012 76.34 76.34 74.95 74.97 222
10/8/2012 76.14 76.33 75.94 76.08 165
10/5/2012 76.80 76.94 76.12 76.33 991
10/4/2012 75.74 76.18 75.74 76.14 348
10/3/2012 75.03 75.65 74.98 75.39 7328
10/2/2012 75.37 75.37 74.61 74.92 491
10/1/2012 75.34 75.78 74.81 74.97 576
9/28/2012 74.90 75.20 74.49 74.98 212
9/27/2012 74.86 75.51 74.68 75.30 355
9/26/2012 75.00 75.02 74.10 74.52 351
9/25/2012 76.08 76.39 75.00 75.01 320
9/24/2012 75.90 76.08 75.74 75.83 249
9/21/2012 76.67 76.67 76.16 76.19 244
9/20/2012 75.95 76.24 75.66 76.24 305
9/19/2012 75.78 76.55 75.77 76.39 377
9/18/2012 75.85 75.85 75.44 75.68 191
9/17/2012 76.49 76.49 75.88 76.01 287
9/14/2012 76.23 76.89 76.20 76.46 1141
9/13/2012 74.97 76.18 74.85 75.94 959
9/12/2012 75.08 75.16 74.68 75.07 1012
9/11/2012 74.84 74.94 74.57 74.73 335
9/10/2012 74.80 75.20 74.70 74.73 1143
9/7/2012 74.69 74.99 74.63 74.93 1017
9/6/2012 73.17 74.43 73.17 74.42 264
9/5/2012 72.78 73.02 72.68 72.81 370
9/4/2012 72.62 72.99 72.04 72.64 557
8/31/2012 72.81 72.92 72.52 72.70 273
8/30/2012 72.63 72.70 72.31 72.45 250
8/29/2012 72.51 72.86 72.39 72.77 151
8/28/2012 72.21 72.60 72.11 72.40 246
8/27/2012 72.60 72.60 72.09 72.25 259
8/24/2012 71.74 72.40 71.70 72.32 598
8/23/2012 72.25 72.25 71.71 71.87 232
8/22/2012 72.20 72.50 72.06 72.36 255
8/21/2012 72.35 72.76 71.98 72.16 1331
8/20/2012 72.56 72.56 71.95 72.20 333
8/17/2012 72.23 72.67 72.23 72.60 369
8/16/2012 71.69 72.31 71.43 72.18 611
8/15/2012 71.04 71.52 71.04 71.45 594
8/14/2012 71.39 71.60 71.03 71.21 600
8/13/2012 71.34 71.34 70.65 71.14 155
8/10/2012 71.07 71.13 70.71 71.13 385
8/9/2012 71.25 71.36 70.97 71.17 428
8/8/2012 71.04 71.26 70.78 71.23 4992
8/7/2012 70.96 71.64 70.96 71.37 1451
Marketplace
Trading Center