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
8/6/2012 70.35 70.73 70.35 70.51 690
8/3/2012 69.74 70.40 69.73 70.19 302
8/2/2012 68.44 69.17 68.14 68.84 195
8/1/2012 69.61 69.76 68.76 68.80 445
7/31/2012 69.77 69.77 69.23 69.26 430
7/30/2012 70.21 70.50 69.82 70.04 300
7/27/2012 69.30 70.46 69.30 70.31 436
7/26/2012 68.60 69.06 68.17 68.93 419
7/25/2012 68.09 68.15 67.55 67.72 679
7/24/2012 68.63 68.63 67.45 67.89 352
7/23/2012 68.46 68.64 67.85 68.44 419
7/20/2012 69.86 69.89 69.39 69.39 217
7/19/2012 70.00 70.72 69.87 70.35 258
7/18/2012 69.29 70.05 69.24 69.82 317
7/17/2012 69.16 69.60 68.63 69.45 3238
7/16/2012 69.09 69.20 68.60 68.85 174
7/13/2012 68.39 69.38 68.39 69.22 191
7/12/2012 67.99 68.36 67.40 68.10 200
7/11/2012 68.96 68.96 67.93 68.44 350
7/10/2012 69.74 69.90 68.61 68.90 1093
7/9/2012 69.53 69.63 69.10 69.32 358
7/6/2012 69.50 69.85 69.28 69.73 328
7/5/2012 69.98 70.42 69.57 70.12 490
7/3/2012 69.63 70.03 69.45 69.75 733
7/2/2012 69.63 69.76 69.19 69.65 4828
6/29/2012 69.22 69.35 68.56 69.34 406
6/28/2012 67.86 68.11 67.17 67.93 297
6/27/2012 68.35 68.61 67.98 68.28 503
6/26/2012 67.80 68.50 67.49 68.29 1236
6/25/2012 68.04 68.04 67.28 67.62 523
6/22/2012 68.73 68.80 68.35 68.76 175
6/21/2012 69.95 69.98 68.33 68.39 807
6/20/2012 70.09 70.23 69.36 69.98 542
6/19/2012 69.53 70.28 69.33 70.01 968
6/18/2012 68.56 69.33 68.20 69.22 547
6/15/2012 68.26 68.76 68.20 68.76 355
6/14/2012 67.44 68.37 67.29 68.07 461
6/13/2012 68.20 68.35 67.05 67.24 455
6/12/2012 67.71 68.38 67.43 68.31 482
6/11/2012 69.50 69.50 67.51 67.51 486
6/8/2012 67.85 68.75 67.55 68.69 409
6/7/2012 69.02 69.11 67.97 68.11 431
6/6/2012 67.17 68.31 67.17 68.24 359
6/5/2012 66.15 66.93 66.09 66.75 570
6/4/2012 66.21 66.59 65.62 66.30 1522
6/1/2012 66.81 67.37 66.08 66.16 1243
5/31/2012 68.58 68.84 67.76 68.41 449
5/30/2012 69.13 69.13 68.44 68.67 551
5/29/2012 69.21 69.90 69.17 69.90 338
5/25/2012 68.88 69.22 68.75 68.88 223
5/24/2012 68.88 69.03 68.36 68.94 313
5/23/2012 67.83 68.67 67.42 68.65 594
5/22/2012 68.13 68.72 67.94 68.19 1318
5/21/2012 66.64 67.95 66.25 67.94 440
5/18/2012 67.22 67.68 66.57 66.68 1174
5/17/2012 69.28 69.28 67.13 67.13 1034
5/16/2012 69.51 70.01 69.21 69.24 906
5/15/2012 69.36 70.16 69.01 69.29 969
5/14/2012 69.77 70.09 69.34 69.34 662
5/11/2012 70.10 71.14 69.95 70.48 530
5/10/2012 70.88 71.01 70.27 70.52 577
5/9/2012 69.91 70.62 69.50 70.21 419
5/8/2012 70.89 70.89 69.38 70.56 1233
5/7/2012 71.28 71.65 71.14 71.45 408
5/4/2012 72.47 72.47 71.42 71.42 751
5/3/2012 73.60 73.60 72.62 72.90 982
5/2/2012 72.80 73.61 72.70 73.57 408
5/1/2012 72.65 73.72 72.44 73.01 880
4/30/2012 73.13 73.13 72.44 72.72 635
4/27/2012 72.83 73.41 72.50 73.20 752
4/26/2012 71.40 72.50 71.40 72.37 405
4/25/2012 71.09 71.54 70.93 71.54 372
4/24/2012 70.61 70.81 70.00 70.28 357
4/23/2012 70.65 70.65 70.03 70.49 406
4/20/2012 71.58 71.86 71.32 71.34 263
4/19/2012 71.91 72.14 70.90 71.20 538
4/18/2012 71.55 72.09 71.55 71.87 191
4/17/2012 71.34 71.99 71.25 71.78 672
4/16/2012 71.55 71.55 70.62 70.91 642
4/13/2012 71.37 71.55 70.92 71.27 265
4/12/2012 70.72 71.55 70.50 71.51 659
4/11/2012 70.09 70.66 70.09 70.55 445
4/10/2012 71.34 71.35 69.43 69.55 917
4/9/2012 70.99 71.54 70.80 71.41 368
4/5/2012 71.54 72.27 71.52 72.16 502
4/4/2012 72.00 72.01 71.22 71.66 361
4/3/2012 72.73 72.93 72.19 72.46 895
4/2/2012 72.20 72.86 72.08 72.64 981
3/30/2012 72.54 72.54 72.00 72.20 4494
3/29/2012 71.83 72.12 71.34 72.04 400
3/28/2012 72.90 72.90 71.82 72.09 453
3/27/2012 73.04 73.18 72.72 72.76 780
3/26/2012 72.35 72.98 72.35 72.98 965
3/23/2012 71.78 71.80 70.83 71.76 421
3/22/2012 71.56 71.86 71.33 71.66 531
3/21/2012 71.75 72.06 71.75 71.84 367
3/20/2012 71.38 71.82 71.11 71.71 568
3/19/2012 71.20 71.83 71.10 71.67 465
3/16/2012 71.69 71.71 71.25 71.28 391
3/15/2012 71.40 71.65 71.08 71.63 349
Marketplace
Trading Center