NYSEARCA:VCR
Vanguard Consumer Discretionary Index ETF Price (Quote)
$308.60
-1.72 (-0.554%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 VCR stock ended at $308.60. This is 0.554% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.736% from a day low at $308.54 to a day high of $310.81. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $310.26 | $310.81 | $308.54 | $308.60 | 26 727 |
| May 06, 2024 | $308.53 | $310.33 | $308.39 | $310.32 | 42 022 |
| May 03, 2024 | $308.00 | $309.80 | $306.58 | $306.75 | 44 443 |
| May 02, 2024 | $302.59 | $304.61 | $299.81 | $304.34 | 32 889 |
| May 01, 2024 | $301.59 | $305.36 | $298.28 | $299.73 | 59 122 |
| Apr 30, 2024 | $305.28 | $306.18 | $300.84 | $300.90 | 42 443 |
| Apr 29, 2024 | $307.63 | $308.39 | $305.89 | $308.09 | 46 747 |
| Apr 26, 2024 | $300.24 | $304.18 | $299.89 | $302.43 | 27 549 |
| Apr 25, 2024 | $294.68 | $299.34 | $293.75 | $298.86 | 24 526 |
| Apr 24, 2024 | $301.46 | $301.68 | $298.21 | $299.40 | 38 644 |
| Apr 23, 2024 | $295.49 | $299.01 | $294.57 | $298.30 | 27 283 |
| Apr 22, 2024 | $293.15 | $295.38 | $291.31 | $293.92 | 72 030 |
| Apr 19, 2024 | $294.28 | $295.28 | $290.81 | $292.03 | 254 919 |
| Apr 18, 2024 | $296.71 | $298.46 | $294.24 | $294.49 | 36 388 |
| Apr 17, 2024 | $299.65 | $299.65 | $295.82 | $295.93 | 77 214 |
| Apr 16, 2024 | $298.20 | $299.77 | $296.69 | $298.18 | 40 687 |
| Apr 15, 2024 | $306.77 | $306.77 | $299.29 | $299.54 | 129 854 |
| Apr 12, 2024 | $307.46 | $307.77 | $303.85 | $304.80 | 39 356 |
| Apr 11, 2024 | $308.68 | $310.84 | $306.37 | $309.59 | 38 716 |
| Apr 10, 2024 | $307.81 | $308.98 | $306.40 | $307.57 | 74 911 |
| Apr 09, 2024 | $312.94 | $312.94 | $310.30 | $312.93 | 36 000 |
| Apr 08, 2024 | $311.56 | $312.53 | $310.95 | $311.70 | 24 200 |
| Apr 05, 2024 | $308.06 | $310.75 | $308.06 | $309.28 | 63 707 |
| Apr 04, 2024 | $313.63 | $314.21 | $307.02 | $307.02 | 27 487 |
| Apr 03, 2024 | $309.42 | $312.24 | $309.42 | $310.97 | 45 076 |
