Vanguard Consumer Discretionary ETF (VCR)
272.29
-7.31
(-2.61%)
USD |
NYSEARCA |
Sep 21, 16:00
272.20
-0.09
(-0.03%)
After-Hours: 20:00
VCR Price: 272.29 for Sept. 21, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 21, 2023 | 275.88 | 276.05 | 272.23 | 272.29 | 37620.00 |
| Sep 20, 2023 | 283.40 | 284.63 | 279.60 | 279.60 | 34851.00 |
| Sep 19, 2023 | 282.86 | 283.00 | 279.92 | 282.31 | 57827.00 |
| Sep 18, 2023 | 286.49 | 286.49 | 283.66 | 283.94 | 39054.00 |
| Sep 15, 2023 | 290.76 | 290.76 | 286.40 | 287.09 | 61707.00 |
| Sep 14, 2023 | 290.17 | 292.65 | 288.73 | 292.01 | 83964.00 |
| Sep 13, 2023 | 287.95 | 289.72 | 287.95 | 289.13 | 45753.00 |
| Sep 12, 2023 | 288.51 | 290.56 | 287.37 | 287.49 | 21190.00 |
| Sep 11, 2023 | 286.35 | 290.20 | 286.35 | 289.94 | 65292.00 |
| Sep 08, 2023 | 283.37 | 285.22 | 282.78 | 283.55 | 38448.00 |
| Sep 07, 2023 | 280.07 | 283.96 | 279.69 | 283.54 | 34056.00 |
| Sep 06, 2023 | 284.03 | 284.64 | 281.10 | 282.61 | 150807.0 |
| Sep 05, 2023 | 285.65 | 286.20 | 283.59 | 285.30 | 40246.00 |
| Sep 01, 2023 | 288.62 | 288.63 | 284.79 | 286.24 | 77119.00 |
| Aug 31, 2023 | 285.82 | 287.99 | 285.82 | 286.92 | 41685.00 |
| Aug 30, 2023 | 283.98 | 286.38 | 283.24 | 285.66 | 71853.00 |
| Aug 29, 2023 | 277.59 | 284.44 | 277.59 | 284.25 | 35011.00 |
| Aug 28, 2023 | 277.91 | 278.64 | 276.22 | 277.63 | 39808.00 |
| Aug 25, 2023 | 275.07 | 277.08 | 272.40 | 276.35 | 38129.00 |
| Aug 24, 2023 | 279.67 | 279.67 | 273.77 | 273.79 | 46054.00 |
| Aug 23, 2023 | 276.13 | 280.00 | 276.13 | 279.23 | 117317.0 |
| Aug 22, 2023 | 278.97 | 278.97 | 276.22 | 277.09 | 31466.00 |
| Aug 21, 2023 | 275.92 | 277.82 | 274.45 | 277.09 | 153172.0 |
| Aug 18, 2023 | 271.97 | 275.45 | 271.53 | 274.75 | 108868.0 |
| Aug 17, 2023 | 280.63 | 280.63 | 274.95 | 274.96 | 51840.00 |
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
239.76
Average
242.04
Median
Jul 08 2022