Vanguard Consumer Discretionary ETF $104.93

up +0.48


24/4/2014 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
11/29/201160.0860.3959.8060.0945,062
11/28/201159.8060.3159.6259.9461,414
11/25/201158.2058.8558.1058.1230,280
11/23/201159.0759.2658.5058.5039,905
11/22/201159.4160.0459.2459.68112,140
11/21/201159.9760.0059.0959.8561,848
11/18/201160.9161.0060.4160.7324,980
11/17/201161.7662.0060.5060.8724,775
11/16/201162.4563.0261.7861.8572,877
11/15/201162.5463.4362.2263.1249,468
11/14/201162.8463.3462.6562.8432,023
11/11/201162.4463.3062.3963.1721,871
11/10/201161.9361.9361.0361.7316,497
11/9/201162.1962.2761.0561.3214,498
11/8/201163.2763.6662.3363.6340,088
11/7/201162.7863.0562.1462.9415,906
11/4/201162.5062.8562.0962.6932,760
11/3/201162.7663.1261.6462.9741,211
11/2/201162.3862.5161.6462.2149,613
11/1/201161.1462.1260.8561.4277,204
10/31/201163.2163.7562.9962.9922,950
10/28/201163.8364.4163.5863.9519,816
10/27/201164.4464.7263.2664.3338,224
10/26/201163.0063.1161.4462.5337,492
10/25/201163.6763.6762.4962.4923,911
10/24/201163.0364.1863.0164.0161,109
10/21/201161.9462.8061.9262.8061,200
10/20/201160.9361.2560.1361.1426,851
10/19/201161.7162.0960.7260.8873,123
10/18/201160.8062.2760.0061.8120,765
10/17/201161.6761.8560.6760.7519,491
10/14/201161.7662.0261.1861.9662,768
10/13/201160.5661.1760.5060.8738,410
10/12/201160.9961.7660.8661.0727,099
10/11/201159.7160.5059.7160.3553,201
10/10/201158.9860.0758.9860.0023,116
10/7/201158.5358.8057.6357.9740,905
10/6/201156.8058.2156.6658.2132,122
10/5/201155.6056.9455.3756.8136,143
10/4/201153.3855.8252.4755.7763,119
10/3/201155.2956.1053.8653.8639,329
9/30/201156.6457.1355.7655.7666,104
9/29/201158.8458.8756.1357.4125,076
9/28/201159.2059.5357.7857.8226,447
9/27/201159.6860.1458.7258.9619,987
9/26/201157.7558.4956.6958.4934,647
9/23/201156.0957.3455.9757.2140,452
9/22/201156.4957.4655.5656.3378,533
9/21/201160.1560.2258.2558.2528,860
9/20/201160.7661.3160.0860.1228,374
9/19/201159.5960.8659.4360.5435,782
9/16/201161.8461.8459.8360.6132,118
9/15/201159.8560.1559.2760.118,908
9/14/201158.5259.8858.0359.1918,302
9/13/201157.6558.3657.2958.1529,103
9/12/201156.0757.3856.0157.3837,287
9/9/201157.7957.7956.4956.8114,018
9/8/201158.7559.3558.2358.3537,507
9/7/201158.3759.1958.0959.1513,816
9/6/201156.0657.5055.9657.4626,494
9/2/201158.1658.4257.5157.7420,651
9/1/201160.2960.8059.3959.4337,534
8/31/201160.5661.0459.8060.3033,643
8/30/201159.4060.4459.0560.0422,531
8/29/201158.4959.7258.4959.7270,399
8/26/201156.1858.0455.5257.7420,756
8/25/201157.8958.2356.3756.4622,152
8/24/201156.4157.6456.3257.5538,858
8/23/201154.9156.5654.4456.5645,559
8/22/201155.6255.6254.4154.4428,049
8/19/201154.6955.8154.2854.3352,255
8/18/201156.5856.5854.7855.3464,986
8/17/201158.8859.2457.6158.2650,060
8/16/201158.4059.1057.8958.5440,587
8/15/201158.3958.9158.0058.9134,337
8/12/201157.9058.3857.2457.9685,856
8/11/201155.2058.0355.0857.2948,125
8/10/201155.9056.5154.7054.8549,427
8/9/201154.8656.8554.0056.85174,092
8/8/201156.5757.4154.1454.37144,768
8/5/201159.4159.7656.8158.56161,690
8/4/201161.0961.0958.7358.8484,651
8/3/201161.6362.0160.2361.98100,526
8/2/201163.4563.6761.4661.4698,983
8/1/201164.9664.9663.1263.8853,921
7/29/201163.7764.7363.3864.2088,358
7/28/201164.8565.3964.3564.4568,593
7/27/201165.9365.9364.6664.7737,557
7/26/201166.1466.3165.9066.0735,389
7/25/201166.0366.5265.9566.2146,906
7/22/201166.4766.8266.2666.6852,469
7/21/201165.9566.8065.9366.4838,291
7/20/201166.3666.3665.5665.6926,815
7/19/201165.2766.2165.2766.1021,046
7/18/201165.3365.3364.3864.7824,079
7/15/201165.7865.7865.0965.5616,994
7/14/201166.2266.5165.2565.4929,169
7/13/201166.0066.7165.9766.0930,813
7/12/201165.7466.2665.6465.6613,339
7/11/201166.4966.5565.7165.9022,524
Trading Center