U.S. Markets closed

Vanguard Consumer Discretionary ETF (VCR)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
143.77-0.17 (-0.12%)
At close: 3:59PM EDT

143.77 0.00 (0.00%)
After hours: 4:02PM EDT

People also watch
VDCVISVAWVOXVFH
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2017144.22144.22143.31143.77143.7751,400
Jul 19, 2017143.46144.07143.46143.94143.9475,300
Jul 18, 2017142.77143.19142.36143.18143.1854,400
Jul 17, 2017142.44142.90142.44142.64142.6434,300
Jul 14, 2017142.19142.53141.78142.38142.3836,200
Jul 13, 2017141.98142.29141.80141.94141.9456,900
Jul 12, 2017141.46142.05141.46141.79141.7941,300
Jul 11, 2017140.80140.97140.04140.80140.8048,600
Jul 10, 2017140.88141.20140.36140.91140.91127,800
Jul 07, 2017139.84140.86139.83140.74140.7472,400
Jul 06, 2017140.63140.63139.46139.58139.58101,900
Jul 05, 2017141.99141.99140.61141.17141.17113,300
Jul 03, 2017142.39142.90141.72141.72141.72127,800
Jun 30, 2017141.98142.43141.50141.97141.9747,800
Jun 29, 2017142.25142.34140.14141.23141.2370,000
Jun 28, 2017141.55142.66141.38142.46142.4692,300
Jun 28, 20170.428 Dividend
Jun 27, 2017142.33142.80141.49141.52141.09129,300
Jun 26, 2017142.59142.89142.23142.50142.0735,600
Jun 23, 2017141.94142.12141.26142.12141.6978,800
Jun 22, 2017142.16142.42141.78142.00141.5744,800
Jun 21, 2017142.22142.29141.66142.12141.6950,400
Jun 20, 2017143.54143.54141.91141.96141.5349,800
Jun 19, 2017143.27143.89142.86143.76143.3353,400
Jun 16, 2017143.00143.00141.91142.59142.1653,300
Jun 15, 2017142.31142.92141.65142.82142.3982,900
Jun 14, 2017143.94143.94142.78143.48143.0552,000
Jun 13, 2017143.01143.62142.84143.51143.0854,700
Jun 12, 2017142.18142.82141.91142.47142.04206,900
Jun 09, 2017143.40143.55141.50142.57142.1475,400
Jun 08, 2017143.95144.20142.96143.17142.74108,400
Jun 07, 2017143.76143.95143.47143.85143.41255,800
Jun 06, 2017144.26144.26143.46143.48143.0548,300
Jun 05, 2017145.10145.10144.34144.62144.1861,800
Jun 02, 2017144.76145.27144.42145.05144.6136,800
Jun 01, 2017143.26144.49143.00144.43143.99106,000
May 31, 2017142.85142.92141.77142.92142.4922,100
May 30, 2017142.49142.85142.49142.57142.1440,000
May 26, 2017141.99142.51141.92142.49142.0657,500
May 25, 2017141.37142.27141.34141.95141.5281,200
May 24, 2017140.24140.81139.84140.77140.3469,100
May 23, 2017141.04141.04140.14140.25139.8341,700
May 22, 2017140.65140.99140.43140.89140.4652,900
May 19, 2017139.45140.57139.34140.04139.62100,400
May 18, 2017138.40139.74138.40139.20138.7839,000
May 17, 2017139.92140.26138.40138.43138.0181,100
May 16, 2017141.44141.44140.76140.82140.3946,700
May 15, 2017141.41142.00141.23141.38140.9572,200
May 12, 2017141.78141.78141.27141.35140.9247,500
May 11, 2017142.31142.31140.86141.74141.3157,900
May 10, 2017142.45142.73142.09142.64142.2181,200
May 09, 2017142.28143.07142.11142.92142.4971,600
May 08, 2017142.24142.27141.54141.95141.5256,800
May 05, 2017141.35141.95140.96141.95141.5233,900
May 04, 2017141.35141.35140.59141.04140.6138,900
May 03, 2017142.18142.20140.90141.34140.9142,700
May 02, 2017142.21142.21141.41142.10141.6779,600
May 01, 2017142.19142.54141.90142.04141.61171,700
Apr 28, 2017142.99142.99141.65141.88141.4570,200
Apr 27, 2017142.30142.76142.22142.56142.13112,700
Apr 26, 2017141.39142.44141.39141.95141.5269,900
Apr 25, 2017140.66141.36140.51141.14140.7164,000
Apr 24, 2017140.56140.58139.88140.04139.6244,500
Apr 21, 2017139.34139.43138.85139.19138.7761,400
Apr 20, 2017138.51139.65138.51139.43139.01104,100
Apr 19, 2017138.07138.66137.88137.97137.5547,600
Apr 18, 2017137.17137.76137.01137.70137.2832,800
Apr 17, 2017136.63137.57136.63137.52137.1036,700
Apr 13, 2017137.02137.39136.33136.33135.9260,900
Apr 12, 2017137.80137.91137.16137.21136.8046,100
Apr 11, 2017137.74137.94136.97137.91137.4954,400
Apr 10, 2017137.61138.40137.39137.81137.39104,600
Apr 07, 2017137.74137.79137.24137.36136.94158,700
Apr 06, 2017137.39138.13137.39137.78137.3651,000
Apr 05, 2017137.91138.80137.06137.11136.7062,100
Apr 04, 2017137.52137.82137.36137.56137.1445,000
Apr 03, 2017138.60138.63137.24137.87137.45116,100
Mar 31, 2017138.03138.74138.01138.47138.0559,500
Mar 30, 2017137.84138.40137.75138.34137.9294,700
Mar 29, 2017137.09138.16137.02137.97137.5587,400
Mar 28, 2017136.32137.49136.16137.32136.9049,200
Mar 27, 2017134.84136.34134.80136.24135.8364,500
Mar 24, 2017136.02136.54135.60136.01135.6043,600
Mar 24, 20170.412 Dividend
Mar 23, 2017135.93136.85135.86136.23135.4149,300
Mar 22, 2017135.39135.93135.00135.84135.02177,800
Mar 21, 2017138.00138.01135.59135.74134.9296,100
Mar 20, 2017138.11138.11137.39137.63136.8041,100
Mar 17, 2017138.19138.22137.68138.01137.1850,500
Mar 16, 2017137.90138.21137.66137.91137.0841,400
Mar 15, 2017137.30138.00136.86137.66136.8363,700
Mar 14, 2017136.65136.99136.26136.90136.0761,200
Mar 13, 2017136.58136.85136.42136.83136.0061,700
Mar 10, 2017136.80136.92136.16136.46135.6448,300
Mar 09, 2017136.27136.61135.69136.16135.3475,900
Mar 08, 2017135.86136.63135.86136.33135.5149,500
Mar 07, 2017136.15136.32135.70135.85135.03170,900
Mar 06, 2017136.28136.42135.85136.24135.4236,000
Mar 03, 2017136.84137.02136.18136.76135.9370,400
Mar 02, 2017137.18137.35136.77137.00136.1761,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...