Vanguard Consumer Discretionary ETF $102.19

up +0.08


15/4/2014 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
2/7/201161.7462.1961.6061.9659,669
2/4/201161.2961.6261.1061.5776,017
2/3/201160.4861.2460.4861.1953,309
2/2/201160.6860.7260.3960.4866,930
2/1/201160.0660.8460.0660.7291,190
1/31/201159.9660.1959.6959.89103,155
1/28/201161.5061.5059.6859.79106,026
1/27/201161.2061.7461.2061.6365,677
1/26/201161.2161.4760.8661.1256,848
1/25/201160.6560.9360.4360.9357,339
1/24/201160.6661.0160.4460.9959,454
1/21/201161.0461.0760.5760.6531,812
1/20/201160.4160.8360.2960.6327,507
1/19/201161.3261.3260.4560.5547,437
1/18/201161.0961.3661.0961.2882,843
1/14/201160.8261.2360.5961.2257,589
1/13/201160.8060.9760.6660.7858,182
1/12/201161.1961.1960.8160.9448,108
1/11/201161.1461.2460.5760.72265,756
1/10/201160.6460.9560.2060.8478,429
1/7/201160.9961.1060.2960.8044,912
1/6/201161.3561.3560.7960.9166,244
1/5/201160.7461.2960.5761.2965,050
1/4/201161.4261.4260.3960.78130,601
1/3/201160.8861.4960.8161.1993,590
12/31/201060.6360.6360.3060.47107,374
12/30/201060.6160.7560.5060.6438,302
12/29/201060.6460.8160.4360.6243,597
12/28/201060.7560.7560.2060.4341,659
12/27/201060.7360.7360.2460.6474,524
12/23/201061.0361.0760.6760.7751,748
12/22/201061.1761.1760.8060.9763,102
12/21/201061.5861.5861.2461.50132,220
12/20/201061.4061.4060.8061.1962,350
12/17/201060.8760.9460.6560.8472,180
12/16/201060.3660.7560.1560.7299,534
12/15/201060.4460.7060.0760.2060,107
12/14/201060.4460.7260.3260.4364,761
12/13/201061.2261.2260.5060.52100,593
12/10/201060.7060.9760.5260.9062,260
12/9/201060.9160.9260.4860.6180,078
12/8/201060.7560.7860.2660.55135,714
12/7/201061.3961.3960.5760.60306,126
12/6/201060.5060.7060.3560.6259,576
12/3/201060.2160.6259.9760.5444,766
12/2/201059.8460.4059.7460.33124,898
12/1/201059.3559.8459.3459.6237,870
11/30/201058.1058.8757.9558.4940,707
11/29/201058.7158.7857.9858.6259,458
11/26/201058.9059.0558.6058.9531,318
11/24/201058.5559.1758.5559.1663,137
11/23/201058.2558.2957.7957.9854,512
11/22/201058.2758.7958.1358.71105,017
11/19/201057.9858.4457.7458.4151,303
11/18/201058.1758.4957.9958.0554,353
11/17/201057.0757.5757.0557.4729,332
11/16/201057.3957.8156.7356.9762,199
11/15/201058.3658.3657.7357.7741,888
11/12/201058.2358.6657.6457.8952,197
11/11/201058.3458.8958.0158.5941,397
11/10/201058.1658.6157.8858.61140,623
11/9/201059.0159.0157.9358.1695,814
11/8/201058.6758.8158.2558.7598,854
11/5/201058.5258.9258.5258.7666,701
11/4/201058.3158.4658.1758.4282,070
11/3/201057.4057.5256.7657.46110,576
11/2/201057.1657.4356.8557.2642,835
11/1/201056.8757.1156.2056.5253,905
10/29/201056.5456.6956.3956.6352,707
10/28/201056.7256.8656.2356.5844,343
10/27/201056.3356.3955.8756.3848,340
10/26/201056.2156.9856.0056.7167,590
10/25/201056.3856.9456.3556.4049,859
10/22/201055.9956.0855.6956.0733,875
10/21/201055.9056.3955.3255.7370,925
10/20/201054.9155.7254.9155.4754,907
10/19/201055.1155.4554.5054.8153,200
10/18/201055.9855.9855.4655.6965,460
10/15/201056.0256.0255.1355.7343,284
10/14/201055.8455.8455.1155.4146,449
10/13/201056.0456.0455.5355.6582,541
10/12/201055.4855.6054.7755.5062,334
10/11/201055.4555.5555.1455.33112,309
10/8/201054.8655.3754.4955.17188,853
10/7/201054.8254.8254.1654.5272,493
10/6/201054.6454.6454.1054.3732,191
10/5/201054.1454.8254.1154.7227,446
10/4/201053.7353.9753.2953.5934,842
10/1/201054.1254.2253.4953.8248,149
9/30/201054.1454.3453.3553.7287,610
9/29/201053.9853.9953.6353.8050,772
9/28/201053.7154.1753.0154.0667,058
9/27/201053.7753.8853.5353.57103,707
9/24/201053.0753.8553.0753.8132,422
9/23/201052.2553.0652.1552.4344,195
9/22/201052.9653.2952.4652.6962,028
9/21/201053.2753.4352.8753.05125,107
9/20/201052.4453.3752.3953.2833,812
9/17/201052.3852.3851.9652.2537,292
9/16/201052.0152.1451.7352.0928,094
Trading Center