VANGUARD CONSUMER DISCRETIONAR $91.90

down -0.69


22/5/2013 02:22 PM  |  NYSEARCA : VCR  |  Industries :
Type:

VCR historical data

Date Open High Low Close Volume
8/5/2010 50.88 51.30 50.75 51.21 436
8/4/2010 50.65 51.26 50.65 51.21 493
8/3/2010 51.30 51.30 50.25 50.46 967
8/2/2010 50.94 51.30 50.69 51.24 1856
7/30/2010 49.32 50.33 49.04 50.18 448
7/29/2010 50.43 50.74 49.23 49.82 511
7/28/2010 50.30 50.63 49.86 50.07 191
7/27/2010 51.31 51.31 50.35 50.48 574
7/26/2010 50.20 51.14 50.20 51.08 515
7/23/2010 49.37 50.33 49.22 50.29 516
7/22/2010 49.09 49.67 48.38 49.53 459
7/21/2010 49.18 49.18 47.87 48.01 669
7/20/2010 47.50 48.92 47.42 48.88 377
7/19/2010 47.81 48.24 47.48 48.07 696
7/16/2010 49.11 49.11 47.61 47.69 426
7/15/2010 49.55 49.55 48.73 49.50 426
7/14/2010 49.56 49.62 48.99 49.37 759
7/13/2010 48.81 49.81 48.81 49.62 586
7/12/2010 48.27 48.50 47.92 48.30 268
7/9/2010 47.86 48.41 47.79 48.41 258
7/8/2010 47.84 47.97 47.24 47.85 359
7/7/2010 46.12 47.47 46.12 47.42 478
7/6/2010 46.58 47.29 45.65 46.03 682
7/2/2010 46.93 46.95 45.98 46.22 678
7/1/2010 46.41 46.87 45.50 46.72 1725
6/30/2010 46.79 47.53 46.40 46.45 1338
6/29/2010 47.91 48.06 46.66 46.98 1211
6/28/2010 49.07 49.44 48.80 48.88 730
6/25/2010 49.10 49.42 48.69 49.20 496
6/24/2010 49.85 49.85 48.95 48.97 522
6/23/2010 50.15 50.45 49.73 50.21 395
6/22/2010 51.61 51.78 50.11 50.15 600
6/21/2010 52.66 52.66 51.08 51.34 642
6/18/2010 52.14 52.31 51.74 51.88 582
6/17/2010 52.63 52.63 51.53 52.02 941
6/16/2010 51.95 52.63 51.95 52.32 763
6/15/2010 51.63 52.70 51.63 52.64 410
6/14/2010 51.91 52.20 51.41 51.47 674
6/11/2010 50.66 51.25 50.39 51.19 535
6/10/2010 50.30 51.06 50.30 51.04 606
6/9/2010 49.81 50.48 49.18 49.39 611
6/8/2010 48.90 49.41 48.25 49.35 627
6/7/2010 50.42 50.53 49.00 49.00 912
6/4/2010 51.27 51.40 49.95 50.13 481
6/3/2010 51.79 52.47 51.71 52.27 807
6/2/2010 50.95 51.88 50.76 51.88 445
6/1/2010 50.94 52.02 50.81 50.81 2990
5/28/2010 52.35 52.47 51.36 51.64 631
5/27/2010 51.35 52.31 51.21 52.31 690
5/26/2010 51.00 51.60 50.30 50.42 1593
5/25/2010 48.96 50.61 48.49 50.57 1473
5/21/2010 48.93 50.92 48.74 50.56 2906
5/20/2010 50.80 50.90 49.62 49.71 1833
5/19/2010 51.71 52.35 50.87 51.80 1599
5/18/2010 53.55 53.80 51.93 52.17 1701
5/14/2010 53.37 53.39 52.37 52.78 701
5/13/2010 54.85 54.97 53.68 53.82 663
5/12/2010 54.38 55.00 54.11 54.95 722
5/11/2010 53.09 54.79 53.04 54.01 1400
5/10/2010 54.08 55.36 52.26 53.93 834
5/7/2010 52.37 52.77 50.32 51.26 1599
5/6/2010 53.91 54.38 45.10 52.36 4716
5/5/2010 54.63 55.14 53.88 54.26 1393
5/4/2010 56.18 56.18 54.84 55.11 1154
5/3/2010 55.96 57.00 55.92 56.83 1434
4/30/2010 57.00 57.15 55.64 55.64 1066
4/29/2010 56.13 57.00 56.13 56.88 1086
4/28/2010 56.05 56.24 55.37 55.74 849
4/27/2010 57.40 57.50 55.76 55.87 1150
4/26/2010 57.47 57.84 57.42 57.57 970
4/23/2010 57.08 57.34 56.82 57.33 1213
4/22/2010 55.93 57.08 55.51 57.02 859
4/20/2010 55.38 55.69 55.18 55.60 621
4/19/2010 54.97 55.15 54.16 54.95 646
4/16/2010 55.54 55.70 54.56 54.96 1842
4/15/2010 55.55 55.83 55.38 55.71 1520
4/14/2010 54.84 55.55 54.74 55.49 774
4/13/2010 54.28 54.73 54.20 54.67 460
4/12/2010 54.35 54.45 54.22 54.34 554
4/9/2010 53.85 54.27 53.64 54.26 792
4/8/2010 53.15 53.94 53.10 53.83 557
4/7/2010 53.57 53.66 53.02 53.34 365
4/6/2010 53.42 53.70 53.22 53.61 1041
4/5/2010 53.09 53.49 52.69 53.45 631
4/1/2010 52.79 52.91 52.39 52.73 441
3/31/2010 52.60 52.66 52.29 52.35 869
3/30/2010 52.78 53.01 52.49 52.72 901
3/29/2010 52.95 52.96 52.55 52.67 984
3/26/2010 52.71 52.95 52.40 52.69 523
3/25/2010 52.88 53.08 52.39 52.45 671
3/24/2010 52.32 52.41 52.09 52.26 550
3/23/2010 52.24 52.52 51.95 52.51 600
3/22/2010 51.07 52.26 51.07 52.16 1141
3/19/2010 51.94 51.99 51.35 51.40 452
3/18/2010 51.87 51.99 51.73 51.77 373
3/17/2010 51.05 51.94 51.05 51.82 434
3/16/2010 51.45 51.59 51.26 51.59 529
3/15/2010 51.21 51.28 50.79 51.21 608
3/12/2010 51.38 51.38 50.97 51.22 439
3/11/2010 50.70 51.07 50.53 51.07 267
Marketplace
Trading Center