Vanguard Consumer Discretionary ETF (VCR)
363.12
+1.19
(+0.33%)
USD |
NYSEARCA |
Nov 21, 16:00
363.12
0.00 (0.00%)
After-Hours: 20:00
VCR Price: 363.12 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 362.20 | 362.40 | 358.76 | 361.93 | 31134.00 |
| Nov 19, 2024 | 359.11 | 364.03 | 357.84 | 363.08 | 45202.00 |
| Nov 18, 2024 | 362.52 | 365.31 | 360.85 | 362.33 | 42650.00 |
| Nov 15, 2024 | 360.77 | 361.38 | 358.00 | 359.30 | 36879.00 |
| Nov 14, 2024 | 368.84 | 369.42 | 362.92 | 362.94 | 49789.00 |
| Nov 13, 2024 | 368.86 | 370.66 | 366.59 | 368.44 | 107192.0 |
| Nov 12, 2024 | 368.20 | 369.76 | 364.34 | 365.48 | 40523.00 |
| Nov 11, 2024 | 369.70 | 371.91 | 367.98 | 370.07 | 110201.0 |
| Nov 08, 2024 | 359.00 | 365.08 | 359.00 | 364.01 | 43944.00 |
| Nov 07, 2024 | 355.61 | 360.55 | 355.35 | 359.25 | 43440.00 |
| Nov 06, 2024 | 352.22 | 355.26 | 349.98 | 355.18 | 51139.00 |
| Nov 05, 2024 | 338.79 | 343.96 | 338.79 | 343.84 | 51005.00 |
| Nov 04, 2024 | 337.00 | 340.56 | 337.00 | 337.81 | 53455.00 |
| Nov 01, 2024 | 339.30 | 341.73 | 338.32 | 338.54 | 70281.00 |
| Oct 31, 2024 | 338.10 | 338.43 | 333.09 | 333.09 | 24988.00 |
| Oct 30, 2024 | 339.49 | 341.35 | 338.39 | 338.39 | 22081.00 |
| Oct 29, 2024 | 337.90 | 339.51 | 336.88 | 338.84 | 33280.00 |
| Oct 28, 2024 | 341.71 | 343.31 | 340.45 | 340.65 | 32513.00 |
| Oct 25, 2024 | 338.75 | 341.99 | 338.10 | 339.16 | 41231.00 |
| Oct 24, 2024 | 335.06 | 338.50 | 334.22 | 337.69 | 51122.00 |
| Oct 23, 2024 | 331.55 | 332.12 | 326.93 | 328.51 | 47951.00 |
| Oct 22, 2024 | 332.97 | 334.67 | 332.57 | 333.59 | 83714.00 |
| Oct 21, 2024 | 337.91 | 338.13 | 334.41 | 335.37 | 37859.00 |
| Oct 18, 2024 | 338.10 | 339.71 | 337.58 | 338.91 | 26175.00 |
| Oct 17, 2024 | 338.36 | 338.46 | 336.44 | 337.25 | 42896.00 |
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
370.07
Maximum
Nov 11 2024
271.26
Average
281.06
Median