Vanguard Consumer Discretionary ETF (VCR)
343.53
+5.72
(+1.69%)
USD |
NYSEARCA |
Nov 05, 14:29
VCR Price: 343.53 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2024 | 336.05 | 337.78 | 336.02 | 337.51 | 18293.00 |
| Oct 15, 2024 | 334.95 | 337.80 | 334.95 | 335.60 | 32800.00 |
| Oct 14, 2024 | 334.33 | 335.30 | 333.16 | 334.92 | 97536.00 |
| Oct 11, 2024 | 331.50 | 334.63 | 331.50 | 333.92 | 16130.00 |
| Oct 10, 2024 | 334.99 | 335.88 | 333.77 | 334.39 | 28017.00 |
| Oct 09, 2024 | 334.47 | 336.50 | 333.66 | 335.52 | 26537.00 |
| Oct 08, 2024 | 331.91 | 334.30 | 331.91 | 333.81 | 24054.00 |
| Oct 07, 2024 | 334.26 | 334.26 | 329.71 | 331.23 | 49552.00 |
| Oct 04, 2024 | 335.99 | 337.33 | 333.66 | 336.62 | 27675.00 |
| Oct 03, 2024 | 332.81 | 333.92 | 330.51 | 332.15 | 43729.00 |
| Oct 02, 2024 | 334.78 | 336.48 | 334.09 | 335.61 | 28725.00 |
| Oct 01, 2024 | 340.53 | 340.53 | 335.12 | 338.65 | 83514.00 |
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
269.47
Average
278.52
Median
Apr 26 2022