Vanguard Consumer Discretionary ETF (VCR)
303.27
+4.41
(+1.48%)
USD |
NYSEARCA |
Apr 26, 12:26
VCR Price: 303.27 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 294.68 | 299.34 | 293.75 | 298.86 | 25711.00 |
| Apr 24, 2024 | 301.46 | 301.68 | 298.21 | 299.40 | 39254.00 |
| Apr 23, 2024 | 295.49 | 299.00 | 294.56 | 298.30 | 27993.00 |
| Apr 22, 2024 | 293.15 | 295.42 | 291.23 | 293.92 | 72032.00 |
| Apr 19, 2024 | 294.28 | 295.28 | 290.81 | 292.03 | 254919.0 |
| Apr 18, 2024 | 296.71 | 298.46 | 294.24 | 294.49 | 36396.00 |
| Apr 17, 2024 | 299.65 | 299.65 | 295.82 | 295.93 | 77215.00 |
| Apr 16, 2024 | 298.20 | 299.77 | 296.69 | 298.18 | 40903.00 |
| Apr 15, 2024 | 306.77 | 306.77 | 299.29 | 299.54 | 129867.0 |
| Apr 12, 2024 | 307.46 | 307.77 | 303.85 | 304.80 | 39357.00 |
| Apr 11, 2024 | 308.68 | 310.84 | 306.36 | 309.59 | 38716.00 |
| Apr 10, 2024 | 307.81 | 308.98 | 306.40 | 307.57 | 74913.00 |
| Apr 09, 2024 | 312.94 | 312.94 | 310.30 | 312.93 | 36048.00 |
| Apr 08, 2024 | 311.56 | 312.53 | 310.95 | 311.70 | 24205.00 |
| Apr 05, 2024 | 308.06 | 310.91 | 308.06 | 309.28 | 63708.00 |
| Apr 04, 2024 | 313.63 | 314.21 | 307.02 | 307.02 | 27501.00 |
| Apr 03, 2024 | 309.42 | 312.24 | 309.42 | 310.97 | 45077.00 |
| Apr 02, 2024 | 311.42 | 311.42 | 309.76 | 310.68 | 40416.00 |
| Apr 01, 2024 | 318.31 | 318.49 | 315.22 | 315.72 | 32978.00 |
| Mar 28, 2024 | 317.87 | 319.26 | 317.73 | 317.73 | 26560.00 |
| Mar 27, 2024 | 316.73 | 318.14 | 315.50 | 318.12 | 30273.00 |
| Mar 26, 2024 | 316.00 | 316.79 | 314.14 | 314.19 | 45013.00 |
| Mar 25, 2024 | 314.09 | 315.50 | 314.00 | 314.17 | 25603.00 |
| Mar 22, 2024 | 315.06 | 315.67 | 314.19 | 315.05 | 28676.00 |
| Mar 21, 2024 | 317.73 | 319.44 | 317.73 | 317.97 | 39922.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
127.14
Minimum
Mar 18 2020
355.63
Maximum
Nov 19 2021
254.64
Average
257.34
Median