VANGUARD CONSUMER DISCRETIONAR $92.17

up +0.03


19/6/2013 01:19 PM  |  NYSEARCA : VCR  |  Industries :
Type:

VCR historical data

Date Open High Low Close Volume
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
3/14/2012 71.39 71.54 71.06 71.32 375
3/13/2012 70.71 71.47 70.50 71.47 396
3/12/2012 70.69 70.75 70.19 70.32 682
3/9/2012 70.24 70.65 70.16 70.52 967
3/8/2012 69.59 70.14 69.51 70.02 662
3/7/2012 68.73 69.33 68.71 69.23 335
3/6/2012 68.96 68.96 68.25 68.49 794
3/5/2012 69.68 69.75 69.30 69.60 590
3/2/2012 70.00 70.14 69.48 69.70 284
3/1/2012 69.76 70.07 69.55 69.92 487
2/29/2012 69.68 69.84 69.32 69.34 606
2/28/2012 69.26 69.57 69.11 69.55 425
2/27/2012 68.57 69.29 68.34 69.09 610
2/24/2012 68.98 69.14 68.76 68.87 252
2/23/2012 68.59 68.96 68.31 68.95 207
2/22/2012 68.77 68.86 68.30 68.51 403
2/21/2012 69.38 69.40 68.61 68.79 410
2/17/2012 68.92 69.12 68.82 69.06 314
2/16/2012 68.04 68.61 68.04 68.59 241
2/15/2012 68.60 68.76 67.89 67.95 459
2/14/2012 68.22 68.26 67.78 68.22 530
2/13/2012 68.30 68.39 68.04 68.30 587
2/10/2012 67.71 67.84 67.37 67.77 287
2/9/2012 68.03 68.24 67.58 68.17 341
2/8/2012 67.89 68.30 67.66 67.98 218
2/7/2012 67.48 67.96 67.37 67.87 832
2/6/2012 67.53 67.69 67.33 67.61 362
2/3/2012 66.87 67.70 66.87 67.65 372
2/2/2012 66.44 66.44 65.95 66.27 285
2/1/2012 66.10 66.52 66.01 66.28 872
1/31/2012 66.30 66.37 65.60 65.81 344
1/30/2012 65.72 66.04 65.30 65.95 356
1/27/2012 65.90 66.29 65.80 66.14 475
1/26/2012 66.58 66.88 65.90 66.14 531
1/25/2012 65.66 66.42 65.53 66.31 357
1/24/2012 65.21 65.79 65.01 65.76 401
1/23/2012 65.62 65.97 65.07 65.50 692
1/20/2012 65.96 66.09 65.40 65.60 561
1/19/2012 65.66 66.07 65.49 66.02 470
1/18/2012 64.44 65.44 64.34 65.41 483
1/17/2012 64.80 64.89 64.36 64.41 309
1/13/2012 63.94 64.32 63.69 64.19 335
1/12/2012 64.18 64.41 63.80 64.41 278
1/11/2012 63.77 64.18 63.77 64.11 392
1/10/2012 64.00 64.01 63.65 63.89 265
1/9/2012 63.58 63.58 63.05 63.37 468
1/6/2012 63.41 63.62 62.97 63.32 576
1/5/2012 62.37 63.29 62.09 63.24 228
1/4/2012 62.23 62.87 62.18 62.75 501
1/3/2012 63.03 63.07 62.34 62.37 413
12/30/2011 62.15 62.16 61.81 61.81 631
12/29/2011 61.66 62.14 61.64 62.10 305
12/28/2011 62.36 62.36 61.39 61.44 342
12/27/2011 61.95 62.43 61.79 62.28 212
12/23/2011 61.71 62.10 61.57 62.09 280
12/22/2011 61.34 61.54 61.20 61.41 304
12/21/2011 61.23 61.36 60.65 61.23 378
12/20/2011 61.10 61.89 61.10 61.83 377
12/19/2011 61.09 61.37 59.93 60.05 297
12/16/2011 61.21 61.57 60.84 60.87 228
12/15/2011 61.29 61.29 60.64 60.69 243
12/14/2011 61.06 61.10 60.30 60.53 1136
12/13/2011 63.17 63.17 61.14 61.31 462
12/12/2011 62.16 62.69 61.91 62.68 492
12/9/2011 62.06 63.15 62.06 63.00 243
12/8/2011 62.89 63.11 61.84 61.97 197
12/7/2011 62.70 63.53 62.42 63.32 292
12/6/2011 63.17 63.27 62.77 63.05 459
12/5/2011 63.59 63.70 62.87 63.21 545
12/2/2011 62.56 63.20 62.56 62.65 670
12/1/2011 61.81 62.48 61.81 62.07 1086
11/30/2011 61.79 62.13 61.44 62.11 432
11/29/2011 60.08 60.39 59.80 60.09 451
11/28/2011 59.80 60.31 59.62 59.94 615
11/25/2011 58.20 58.85 58.10 58.12 303
11/23/2011 59.07 59.26 58.50 58.50 400
11/22/2011 59.41 60.04 59.24 59.68 1122
11/21/2011 59.97 60.00 59.09 59.85 619
11/18/2011 60.91 61.00 60.41 60.73 250
11/17/2011 61.76 62.00 60.50 60.87 248
11/16/2011 62.45 63.02 61.78 61.85 729
11/15/2011 62.54 63.43 62.22 63.12 495
11/14/2011 62.84 63.34 62.65 62.84 321
11/11/2011 62.44 63.30 62.39 63.17 219
Marketplace
Trading Center