Vanguard Consumer Discretionary ETF $103.73

up +0.14


17/4/2014 06:40 PM  |  NYSEARCA : VCR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCR historical data

Date Open High Low Close Volume
9/11/201274.8474.9474.5774.7333,463
9/10/201274.8075.2074.7074.73114,214
9/7/201274.6974.9974.6374.93101,611
9/6/201273.1774.4373.1774.4226,310
9/5/201272.7873.0272.6872.8136,982
9/4/201272.6572.9972.0472.6455,604
8/31/201272.8172.9272.5272.7027,275
8/30/201272.6372.7072.3172.4524,930
8/29/201272.5172.8672.3972.7715,023
8/28/201272.2172.6072.1172.4024,540
8/27/201272.6072.6072.0972.2525,889
8/24/201271.7472.4071.7072.3259,711
8/23/201272.2572.2571.7171.8723,133
8/22/201272.2072.5072.0672.3625,475
8/21/201272.3572.7671.9872.16133,064
8/20/201272.5672.5671.9572.2033,207
8/17/201272.2372.6772.2372.6036,895
8/16/201271.6972.3171.4372.1861,063
8/15/201271.0471.5271.0471.4559,343
8/14/201271.3971.6071.0371.2160,001
8/13/201271.3471.3470.6571.1415,479
8/10/201271.0771.1370.7171.1338,463
8/9/201271.2571.3670.9771.1742,714
8/8/201271.0471.2670.7871.23499,107
8/7/201270.9671.6470.9671.37145,067
8/6/201270.3570.7370.3570.5168,943
8/3/201269.7470.4069.7370.1930,160
8/2/201268.4469.1768.1468.8419,465
8/1/201269.6169.7668.7668.8044,414
7/31/201269.7769.7769.2369.2642,986
7/30/201270.2170.5069.8270.0429,933
7/27/201269.3070.4669.3070.3143,598
7/26/201268.6069.0668.1768.9341,869
7/25/201268.0968.1567.5567.7267,884
7/24/201268.6368.6367.4567.8935,188
7/23/201268.4668.6467.8568.4441,863
7/20/201269.8669.8969.3969.3921,680
7/19/201270.0070.7269.8770.3525,716
7/18/201269.2970.0569.2469.8231,630
7/17/201269.1669.6068.6369.45323,713
7/16/201269.0969.2068.6068.8517,396
7/13/201268.3969.3868.3969.2219,007
7/12/201267.9968.3667.4068.1019,989
7/11/201268.9668.9667.9368.4434,991
7/10/201269.7469.9068.6168.90109,289
7/9/201269.5369.6369.1069.3235,715
7/6/201269.5069.8569.2869.7332,774
7/5/201269.9870.4269.5770.1248,955
7/3/201269.6370.0369.4569.7573,222
7/2/201269.6369.7669.1969.65482,730
6/29/201269.2269.3568.5669.3440,522
6/28/201267.8668.1167.1767.9329,622
6/27/201268.3568.6167.9868.2850,287
6/26/201267.8068.5067.4968.29123,555
6/25/201268.0468.0467.2867.6252,204
6/22/201268.7368.8068.3568.7617,465
6/21/201269.9569.9868.3368.3980,638
6/20/201270.0970.2369.3669.9854,146
6/19/201269.5370.2869.3370.0196,779
6/18/201268.5669.3368.2069.2254,638
6/15/201268.2668.7668.2068.7635,426
6/14/201267.4468.3767.2968.0746,087
6/13/201268.2068.3567.0567.2445,473
6/12/201267.7168.3867.4368.3148,130
6/11/201269.5069.5067.5167.5148,539
6/8/201267.8568.7567.5568.6940,881
6/7/201269.0269.1167.9868.1143,064
6/6/201267.1768.3167.1768.2435,842
6/5/201266.1566.9366.0966.7556,962
6/4/201266.2166.5965.6266.30152,125
6/1/201266.8167.3766.0866.16124,239
5/31/201268.5868.8467.7668.4144,843
5/30/201269.1369.1368.4468.6755,053
5/29/201269.2169.9069.1769.9033,798
5/25/201268.8869.2268.7568.8822,283
5/24/201268.8869.0368.3668.9431,391
5/23/201267.8368.6767.4268.6559,358
5/22/201268.1368.7267.9468.19131,762
5/21/201266.6467.9566.2567.9443,986
5/18/201267.2267.6866.5766.68117,390
5/17/201269.2869.2867.1367.13103,338
5/16/201269.5170.0169.2169.2490,569
5/15/201269.3670.1669.0169.2996,828
5/14/201269.7770.0969.3469.3466,118
5/11/201270.1071.1469.9570.4853,161
5/10/201270.8871.0170.2770.5257,687
5/9/201269.9170.6269.5070.2141,856
5/8/201270.8970.8969.3870.56123,270
5/7/201271.2871.6671.1471.4540,765
5/4/201272.4772.4771.4271.4275,101
5/3/201273.6073.6072.6272.9098,108
5/2/201272.8073.6172.7073.5740,717
5/1/201272.6573.7272.4473.0187,842
4/30/201273.1373.1372.4472.7263,466
4/27/201272.8373.4172.5073.2075,166
4/26/201271.4072.5071.4072.3740,459
4/25/201271.0971.5470.9371.5437,105
4/24/201270.6170.8170.0070.2835,688
4/23/201270.6570.6570.0370.4940,559
4/20/201271.5871.8671.3271.3426,244
Trading Center