New Zealand markets closed

Vanguard Consumer Discretionary Index Fund ETF Shares (VCR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
317.73-0.39 (-0.12%)
At close: 04:00PM EDT
317.73 0.00 (0.00%)
After hours: 05:05PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024317.87319.27317.73317.73317.7326,560
27 Mar 2024316.73318.14315.50318.12318.1230,300
26 Mar 2024316.00316.79314.14314.19314.1945,000
25 Mar 2024314.09315.50314.00314.17314.1725,600
22 Mar 2024315.06315.67314.19315.05315.0528,700
21 Mar 2024317.73319.44317.73317.97317.9739,900
20 Mar 2024311.40316.05311.40315.98315.9833,000
19 Mar 2024308.22311.24308.22310.92310.9230,300
18 Mar 2024309.52309.83307.46308.22308.2229,400
15 Mar 2024307.85309.33306.04306.65306.6560,300
14 Mar 2024312.10312.10308.02309.75309.7532,600
13 Mar 2024311.03313.49311.03311.73311.7329,700
12 Mar 2024309.91312.42308.55311.64311.6435,600
11 Mar 2024309.26310.11308.27309.00309.0033,300
08 Mar 2024312.07313.81309.30310.16310.1636,100
07 Mar 2024310.00312.64310.00311.21311.2173,300
06 Mar 2024311.73312.05308.20308.67308.6743,700
05 Mar 2024311.97311.97309.33309.99309.9948,100
04 Mar 2024316.60317.03313.59313.59313.5936,200
01 Mar 2024316.09317.88314.46317.39317.3976,800
29 Feb 2024314.50316.61313.50315.74315.7477,500
28 Feb 2024311.80314.90311.80313.36313.3630,300
27 Feb 2024312.76313.75311.75312.74312.7432,600
26 Feb 2024311.00312.83311.00311.18311.1838,700
23 Feb 2024310.48311.50310.10310.43310.4329,600
22 Feb 2024308.70311.96308.09311.62311.6243,300
21 Feb 2024304.35306.39303.82305.74305.7432,500
20 Feb 2024304.10305.01302.58304.08304.0843,700
16 Feb 2024307.15308.99305.50307.36307.3628,100
15 Feb 2024306.12309.03305.74308.89308.8932,500
14 Feb 2024303.28305.66301.90305.25305.2531,100
13 Feb 2024301.91303.65300.36301.84301.8453,700
12 Feb 2024308.00310.25308.00308.65308.6558,200
09 Feb 2024305.81308.74305.52308.07308.0748,600
08 Feb 2024303.63305.74303.51305.34305.3446,600
07 Feb 2024302.17304.44301.48303.38303.3856,000
06 Feb 2024298.22300.77298.22300.55300.5530,500
05 Feb 2024300.46300.46296.06299.00299.0054,100
02 Feb 2024300.10304.73299.07303.33303.33108,000
01 Feb 2024293.99298.29292.96298.26298.2669,200
31 Jan 2024296.10297.95292.25292.25292.25455,400
30 Jan 2024298.92299.49297.61297.78297.78463,400
29 Jan 2024295.48299.05295.06298.60298.6056,100
26 Jan 2024294.54296.41294.54294.95294.9537,700
25 Jan 2024294.09294.09291.54293.49293.4997,700
24 Jan 2024299.29299.68295.53295.75295.7553,000
23 Jan 2024298.94299.38295.82297.03297.0394,400
22 Jan 2024299.10300.22296.66297.75297.75207,500
19 Jan 2024295.67298.77294.00298.17298.1760,800
18 Jan 2024295.01295.64292.37295.34295.34100,200
17 Jan 2024292.71293.57291.43293.36293.3640,100
16 Jan 2024294.81296.83294.00295.83295.8350,800
12 Jan 2024298.99300.32295.96296.38296.3838,800
11 Jan 2024299.84300.77296.52299.59299.5949,400
10 Jan 2024298.38300.86298.05300.13300.1381,400
09 Jan 2024296.79298.02295.97297.51297.5131,100
08 Jan 2024294.10298.84294.10298.60298.60107,000
05 Jan 2024291.90295.84291.90293.38293.3855,100
04 Jan 2024293.76295.94292.67292.73292.7363,100
03 Jan 2024299.08299.08294.61294.83294.83136,000
02 Jan 2024303.12303.31300.43301.62301.6282,300
29 Dec 2023306.77307.22303.76304.55304.5555,400
28 Dec 2023308.13308.60306.54306.66306.6642,700
27 Dec 2023307.49308.84307.45307.99307.9959,800
26 Dec 2023306.09307.60306.00307.06307.0632,100
22 Dec 2023306.58307.71304.49305.42305.4270,200
21 Dec 2023305.67307.52304.33307.44307.44150,400
20 Dec 2023307.08309.70302.43302.43302.4339,900
19 Dec 2023306.58308.55306.58308.23308.2391,300
19 Dec 20230.585 Dividend
18 Dec 2023304.73306.60304.16305.76305.1857,900
15 Dec 2023303.35304.54302.78303.79303.2147,400
14 Dec 2023301.64304.54301.64303.85303.2770,500
13 Dec 2023294.25299.15291.77298.98298.4144,100
12 Dec 2023293.61294.54292.30294.24293.6875,800
11 Dec 2023292.22294.14292.22293.67293.1143,200
08 Dec 2023289.90293.27289.90292.74292.1846,000
07 Dec 2023290.20291.67288.97291.51290.9556,400
06 Dec 2023290.51292.02288.90289.08288.5331,400
05 Dec 2023286.95290.94286.95288.60288.0543,300
04 Dec 2023287.70290.14287.49289.14288.5951,500
01 Dec 2023283.33289.67283.33289.67289.1293,400
30 Nov 2023285.14285.14282.89284.56284.0236,100
29 Nov 2023287.70289.17284.98285.05284.50191,300
28 Nov 2023283.63285.76282.75285.34284.79401,800
27 Nov 2023283.64285.35282.64284.02283.4851,100
24 Nov 2023282.52283.86282.52283.64283.1018,400
22 Nov 2023282.80284.55282.49283.45282.9169,400
21 Nov 2023280.85281.91279.88281.65281.11103,100
20 Nov 2023280.88283.24280.64282.73282.1952,300
17 Nov 2023279.70281.72278.92281.24280.7037,300
16 Nov 2023279.40280.74277.70278.95278.4248,100
15 Nov 2023282.28283.90280.80281.68281.14158,200
14 Nov 2023278.09281.77277.93280.88280.3454,500
13 Nov 2023269.08272.00267.89271.06270.5450,500
10 Nov 2023266.43270.52265.42270.31269.7956,500
09 Nov 2023270.89270.89265.40266.24265.7343,700
08 Nov 2023272.70272.70269.86271.38270.8659,000
07 Nov 2023270.00272.63269.55272.41271.8943,200
06 Nov 2023270.61271.00268.00269.50268.9846,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...