Vanguard Consumer Discretionary ETF Historical Stock Prices

(ETF)
VCR 
$114.32
*  
0.34
0.3%
Get VCR Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading VCR now


Community Rating:
View:    VCR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  113.60  114.45  113.06  114.32 175,428
12/18/2014 114.45 114.45 113.06 114.32 175,528
12/17/2014 112.07 114.02 112 113.98 131,705
12/16/2014 113.13 113.9 111.8099 111.85 392,459
12/15/2014 114.81 115.03 112.98 113.55 262,342
12/12/2014 113.99 115.1599 113.99 114.18 138,075
12/11/2014 114.42 115.86 114.42 114.82 106,215
12/10/2014 115.27 115.55 113.82 113.89 126,202
12/09/2014 114.51 115.63 114.09 115.6 122,051
12/08/2014 116.26 116.63 115.26 115.61 111,715
12/05/2014 116.6 116.81 116.43 116.5 82,392
12/04/2014 116.64 116.72 116 116.42 109,876
12/03/2014 116.44 116.8 116.2093 116.68 127,953
12/02/2014 116.23 116.67 116.14 116.43 103,610
12/01/2014 117.04 117.42 115.97 116.012 142,136
11/28/2014 116.54 117.71 116.54 117.5 118,838
11/26/2014 116.19 116.21 115.9501 116.2 63,213
11/25/2014 116.07 116.5261 115.78 116.1 88,415
11/24/2014 114.98 115.81 114.98 115.81 129,614
11/21/2014 115.68 115.75 114.4701 114.61 109,257
11/20/2014 113.39 114.69 113.33 114.37 84,017
11/19/2014 113.62 113.9 113.27 113.78 80,730
11/18/2014 113 113.67 112.9465 113.35 138,430
11/17/2014 113.3 113.55 112.9 113.09 96,468
11/14/2014 112.94 113.46 112.9067 113.42 140,956
11/13/2014 112.61 113.31 112.55 113 97,576
11/12/2014 111.52 112.59 111.52 112.49 92,319
11/11/2014 111.34 111.78 111.1001 111.74 58,163
11/10/2014 111.3 111.5 110.78 111.33 77,472
11/07/2014 111.35 111.43 110.94 111.32 81,123
11/06/2014 110.61 111.51 110.6 111.5 191,204
11/05/2014 110.59 110.87 109.93 110.43 195,783
11/04/2014 110.93 110.93 109.42 110.02 147,608
11/03/2014 111.27 111.5 111.085 111.3 72,999
10/31/2014 111.47 111.761 110.983 111.26 86,728
10/30/2014 109.16 110.43 109.02 110.18 77,028
10/29/2014 109.99 110.1699 108.92 109.45 108,382
10/28/2014 108.37 109.8501 108.37 109.8037 76,015
10/27/2014 108.26 108.6323 107.75 108.48 77,702
10/24/2014 107.84 108.424 107.56 108.34 90,387
10/23/2014 107.82 108.96 107.82 108.3 84,171
10/22/2014 108.03 108.4 106.86 106.91 156,351
10/21/2014 106.49 107.97 106.2903 107.86 89,011
10/20/2014 104.17 105.9099 104.17 105.85 301,784
10/17/2014 104.42 105.2899 104.07 104.44 145,154
10/16/2014 101.12 104.02 101.0286 103.39 89,973
10/15/2014 102.27 103.4576 100.48 103.03 228,455
10/14/2014 103.28 104.42 103.05 103.6 1,239,151
10/13/2014 104.76 104.95 102.79 102.8 153,772
10/10/2014 105.8 106.61 104.93 104.93 120,223
10/09/2014 108.16 108.3191 106.0301 106.05 141,891
10/08/2014 106.99 108.56 106.321 108.45 100,718
10/07/2014 107.87 108.17 106.87 106.87 91,490
10/06/2014 109.33 109.51 108.3 108.51 89,516
10/03/2014 108.41 109.34 108.1 109.05 92,120
10/02/2014 107.01 107.77 105.8461 107.6 105,264
10/01/2014 108.23 108.23 106.85 107.02 177,208
09/30/2014 109.15 109.19 108.39 108.5 85,739
09/29/2014 108.95 109.55 108.68 109.16 223,808
09/26/2014 109.01 109.87 108.97 109.69 44,925
09/25/2014 109.82 109.93 108.5001 108.6 79,862
09/24/2014 109.1 110.1486 108.82 110.13 39,765
09/23/2014 109.59 109.9308 109.0586 109.3 35,847
09/22/2014 111.22 111.22 109.68 109.92 66,727
09/19/2014 112.12 112.32 111.3199 111.62 53,779
09/18/2014 111.7 111.9 111.44 111.68 74,037
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?