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
12/31/2010 60.63 60.63 60.30 60.47 1074
12/30/2010 60.61 60.75 60.50 60.64 384
12/29/2010 60.64 60.81 60.43 60.62 436
12/28/2010 60.75 60.75 60.20 60.43 417
12/27/2010 60.73 60.73 60.24 60.64 746
12/23/2010 61.03 61.07 60.67 60.77 518
12/22/2010 61.17 61.17 60.80 60.97 632
12/21/2010 61.58 61.58 61.24 61.50 1323
12/20/2010 61.40 61.40 60.80 61.19 624
12/17/2010 60.87 60.94 60.65 60.84 722
12/16/2010 60.36 60.75 60.15 60.72 996
12/15/2010 60.44 60.70 60.07 60.20 602
12/14/2010 60.44 60.72 60.32 60.43 648
12/13/2010 61.22 61.22 60.50 60.52 1006
12/10/2010 60.70 60.97 60.52 60.90 623
12/9/2010 60.91 60.92 60.48 60.61 801
12/8/2010 60.75 60.78 60.26 60.55 1358
12/7/2010 61.39 61.39 60.57 60.60 3062
12/6/2010 60.50 60.70 60.35 60.62 596
12/3/2010 60.21 60.62 59.97 60.54 448
12/2/2010 59.84 60.40 59.74 60.33 1249
12/1/2010 59.35 59.84 59.34 59.62 379
11/30/2010 58.10 58.87 57.95 58.49 408
11/29/2010 58.71 58.78 57.98 58.62 595
11/26/2010 58.90 59.05 58.60 58.95 314
11/24/2010 58.55 59.17 58.55 59.16 632
11/23/2010 58.25 58.29 57.79 57.98 546
11/22/2010 58.27 58.79 58.13 58.71 1051
11/19/2010 57.98 58.44 57.74 58.41 514
11/18/2010 58.17 58.49 57.99 58.05 544
11/17/2010 57.07 57.57 57.05 57.47 294
11/16/2010 57.39 57.81 56.73 56.97 622
11/15/2010 58.36 58.36 57.73 57.77 419
11/12/2010 58.23 58.66 57.64 57.89 522
11/11/2010 58.34 58.89 58.01 58.59 414
11/10/2010 58.16 58.61 57.88 58.61 1407
11/9/2010 59.01 59.01 57.93 58.16 959
11/8/2010 58.67 58.81 58.25 58.75 989
11/5/2010 58.52 58.92 58.52 58.76 667
11/4/2010 58.31 58.46 58.17 58.42 821
11/3/2010 57.40 57.52 56.76 57.46 1106
11/2/2010 57.16 57.43 56.85 57.26 429
11/1/2010 56.87 57.11 56.20 56.52 540
10/29/2010 56.54 56.69 56.39 56.63 528
10/28/2010 56.72 56.86 56.23 56.58 444
10/27/2010 56.33 56.39 55.87 56.38 484
10/26/2010 56.21 56.98 56.00 56.71 676
10/25/2010 56.38 56.94 56.35 56.40 499
10/22/2010 55.99 56.08 55.69 56.07 339
10/21/2010 55.90 56.39 55.32 55.73 710
10/20/2010 54.91 55.72 54.91 55.47 550
10/19/2010 55.11 55.45 54.50 54.81 532
10/18/2010 55.98 55.98 55.46 55.69 655
10/15/2010 56.02 56.02 55.13 55.73 433
10/14/2010 55.84 55.84 55.11 55.41 465
10/13/2010 56.04 56.04 55.53 55.65 826
10/12/2010 55.48 55.60 54.77 55.50 624
10/11/2010 55.45 55.55 55.14 55.33 1124
10/8/2010 54.86 55.37 54.49 55.17 1889
10/7/2010 54.82 54.82 54.16 54.52 725
10/6/2010 54.64 54.64 54.10 54.37 322
10/5/2010 54.14 54.82 54.11 54.72 275
10/4/2010 53.73 53.97 53.29 53.59 349
10/1/2010 54.12 54.22 53.49 53.82 482
9/30/2010 54.14 54.34 53.35 53.72 877
9/29/2010 53.98 53.99 53.63 53.80 508
9/28/2010 53.71 54.17 53.01 54.06 671
9/27/2010 53.77 53.88 53.53 53.57 1038
9/24/2010 53.07 53.85 53.07 53.81 325
9/23/2010 52.25 53.06 52.15 52.43 442
9/22/2010 52.96 53.29 52.46 52.69 621
9/21/2010 53.27 53.43 52.87 53.05 1252
9/20/2010 52.44 53.37 52.39 53.28 339
9/17/2010 52.38 52.38 51.96 52.25 373
9/16/2010 52.01 52.14 51.73 52.09 281
9/15/2010 51.81 52.20 51.64 52.14 188
9/14/2010 51.87 52.31 51.64 52.02 1268
9/13/2010 51.73 52.00 51.59 51.88 3312
9/10/2010 50.93 51.36 50.90 51.23 245
9/9/2010 51.30 51.30 50.62 50.81 445
9/8/2010 50.55 50.96 50.52 50.78 319
9/7/2010 51.12 51.12 50.35 50.42 241
9/3/2010 51.06 51.50 50.75 51.23 633
9/2/2010 49.63 50.53 49.60 50.49 458
9/1/2010 48.42 49.52 48.42 49.51 1419
8/31/2010 47.58 48.17 47.36 47.78 901
8/30/2010 48.51 48.66 47.77 47.77 342
8/27/2010 48.29 48.73 47.37 48.70 894
8/26/2010 48.41 48.61 47.80 47.88 1592
8/25/2010 47.12 48.43 47.12 48.20 957
8/24/2010 48.02 48.20 47.32 47.67 757
8/23/2010 49.27 49.51 48.53 48.53 600
8/20/2010 48.88 49.06 48.40 48.97 521
8/19/2010 49.72 49.89 48.79 49.08 553
8/18/2010 49.50 50.31 49.22 50.02 446
8/17/2010 49.15 49.95 49.03 49.51 384
8/16/2010 48.39 49.04 48.39 48.76 456
8/13/2010 49.10 49.21 48.73 48.76 302
8/12/2010 48.51 49.41 48.50 49.34 965
8/11/2010 49.82 49.99 49.37 49.45 349
Marketplace
Trading Center