Vanguard Consumer Discretion ETF - DNQ Historical Stock Prices

(ETF)
VCR 
$121.76
*  
0.72
0.59%
Get VCR Alerts
*Delayed - data as of Apr. 1, 2015  -  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 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  122.31  122.33  121.17  121.76 98,105
04/01/2015 122.33 122.33 121.17 121.76 99,325
03/31/2015 122.46 125 122.42 122.48 167,681
03/30/2015 122.83 123.1522 122.39 122.9081 132,498
03/27/2015 120.83 121.77 120.83 121.64 58,827
03/26/2015 121.14 121.4847 120.52 120.98 109,138
03/25/2015 123.81 123.81 121.7 121.755 89,364
03/24/2015 124.18 124.4 123.67 123.67 74,931
03/23/2015 124.28 124.9425 124.07 124.29 93,550
03/20/2015 123.9 124.57 123.73 124.3599 65,779
03/19/2015 122.96 123.43 122.7 123.14 63,806
03/18/2015 121.79 123.55 121.1827 123.13 70,310
03/17/2015 122.05 122.43 121.813 122.15 78,371
03/16/2015 121.79 122.68 121.59 122.59 155,526
03/13/2015 122.03 122.06 120.68 121.24 88,020
03/12/2015 120.43 122.19 120.43 122.13 84,938
03/11/2015 120.46 120.61 119.79 119.88 174,929
03/10/2015 121.17 121.17 120.27 120.32 92,578
03/09/2015 121.69 122.245 121.5 122.12 110,035
03/06/2015 122.57 122.7 121.2665 121.5 139,891
03/05/2015 123.14 123.239 122.715 122.99 89,468
03/04/2015 123.46 123.46 122.4 122.92 92,972
03/03/2015 123.64 123.68 122.7916 123.56 106,160
03/02/2015 122.52 123.9008 122.52 123.87 1,743,653
02/27/2015 122.86 122.95 122.44 122.59 81,969
02/26/2015 122.86 123.1599 122.4501 122.78 90,637
02/25/2015 122.42 123.36 122.3101 123.09 223,472
02/24/2015 122.24 122.3455 121.9513 122.22 124,314
02/23/2015 121.9 122.17 121.43 121.78 108,789
02/20/2015 121.08 121.98 120.46 121.97 96,271
02/19/2015 120.84 121.37 120.84 121.14 104,598
02/18/2015 120.62 120.92 120.33 120.75 84,638
02/17/2015 120.88 120.92 120.23 120.74 101,395
02/13/2015 120.27 120.89 120.15 120.89 97,505
02/12/2015 119.31 120.11 118.89 120.08 96,576
02/11/2015 118.8 119.1 118.27 118.83 84,095
02/10/2015 117.98 119.03 117.66 118.84 143,494
02/09/2015 117.39 117.79 117.17 117.38 64,474
02/06/2015 118.19 118.4199 117.5 117.83 91,302
02/05/2015 117.53 118.1 117.45 118.07 84,601
02/04/2015 116.52 117.84 116.52 117.23 112,652
02/03/2015 114.89 116.69 114.89 116.68 119,450
02/02/2015 113.47 114.27 111.78 114.18 108,154
01/30/2015 114.41 114.61 113.16 113.26 91,455
01/29/2015 113.6 114.86 112.97 114.65 116,266
01/28/2015 115.22 115.41 113.1199 113.25 83,903
01/27/2015 114.27 115.3565 113.93 114.73 199,367
01/26/2015 114.58 115.5 114.45 115.425 149,655
01/23/2015 114.79 115.1699 114.4 114.64 72,221
01/22/2015 113.36 115 112.76 114.83 137,166
01/21/2015 111.97 112.94 111.66 112.74 99,871
01/20/2015 113.06 113.06 111.06 112.02 1,732,627
01/16/2015 111.25 112.83 110.84 112.8 144,848
01/15/2015 113.28 113.5563 111.37 111.4 146,479
01/14/2015 112.95 113.294 111.6701 112.94 229,132
01/13/2015 115.25 116.1399 113.37 114.24 129,665
01/12/2015 114.79 115.01 113.7608 114.4 111,362
01/09/2015 115.98 116 114.6601 114.81 124,919
01/08/2015 115.18 116.22 115 116.05 190,811
01/07/2015 113.49 114.39 113.36 114.39 175,802
01/06/2015 113.83 113.89 111.68 112.5099 171,907
01/05/2015 115.63 115.63 113.424 113.74 153,569
01/02/2015 117.4 117.48 115.08 115.91 274,192
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?