Vanguard Consumer Discretion ETF - DNQ Historical Stock Prices

(ETF)
VCR 
$129.2474
*  
0.5874
0.46%
Get VCR Alerts
*Delayed - data as of Jul. 31, 2015 14:06 ET  -  Find a broker to begin trading VCR now


Community Rating:
View:    VCR Real Time
 
 
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 29-APR-2015 TO 30-JUL-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.
14:06  128.83  129.5899  128.64  129.2474 91,603
07/30/2015 127.72 128.7677 127.43 128.66 75,687
07/29/2015 127.07 128.21 127.0612 128.0889 1,349,873
07/28/2015 126.49 127.039 125.5 126.85 73,693
07/27/2015 126.36 126.74 125.48 125.76 96,133
07/24/2015 128.41 129.33 126.64 126.85 184,634
07/23/2015 128.51 128.5299 126.965 127.12 108,708
07/22/2015 127.38 128.14 127.38 128.0115 57,656
07/21/2015 128.03 128.03 127.1551 127.5 127,740
07/20/2015 128.23 128.26 127.735 128 85,731
07/17/2015 128.44 128.46 127.5101 127.95 202,801
07/16/2015 128.29 128.29 127.7406 128.24 366,580
07/15/2015 127.79 127.79 127.26 127.46 85,649
07/14/2015 127.71 127.92 127.48 127.77 87,416
07/13/2015 126.83 127.68 126.83 127.55 102,914
07/10/2015 125.25 126.0248 124.9955 125.79 113,435
07/09/2015 124.76 125.23 123.8822 124.01 73,813
07/08/2015 124.99 125.19 123.3499 123.53 123,552
07/07/2015 125.32 125.89 123.46 125.89 251,286
07/06/2015 124.28 125.7547 124.2 125.04 167,749
07/02/2015 125.82 126.1399 124.91 125.28 181,776
07/01/2015 125.31 125.54 124.94 125.54 120,023
06/30/2015 124.73 124.7699 123.69 124.22 129,315
06/29/2015 123.674 126 123.6 123.74 128,574
06/26/2015 126.41 126.92 126.2 126.62 80,849
06/25/2015 126.46 126.74 126.04 126.16 103,441
06/24/2015 127.07 127.22 126.155 126.2 113,803
06/23/2015 126.9 127.24 126.7916 127.16 109,143
06/22/2015 126.81 127.02 126.57 126.5973 72,470
06/19/2015 126.34 126.641 126.06 126.06 81,756
06/18/2015 125.22 126.71 125.22 126.35 152,557
06/17/2015 124.74 125.1952 124.17 124.93 116,868
06/16/2015 123.73 124.43 123.55 124.35 58,654
06/15/2015 123.75 123.92 123.095 123.81 74,612
06/12/2015 124.24 124.577 124.09 124.37 68,827
06/11/2015 124.69 125.134 124.64 124.71 81,428
06/10/2015 123.68 124.64 123.63 124.33 132,825
06/09/2015 123.34 123.5 122.446 123.15 77,914
06/08/2015 124.23 124.23 123.34 123.39 75,185
06/05/2015 124.02 124.44 123.78 124.25 54,027
06/04/2015 124.83 125.18 124.21 124.32 73,385
06/03/2015 124.63 125.314 124.2546 125.15 61,958
06/02/2015 123.64 124.7 123.6201 124.19 46,452
06/01/2015 124.04 124.41 123.4296 123.97 84,909
05/29/2015 124.34 124.58 123.5 123.6322 39,540
05/28/2015 124.58 124.63 124.19 124.48 31,119
05/27/2015 124.05 124.7699 123.79 124.69 54,274
05/26/2015 124.63 124.9399 123.5 123.79 63,765
05/22/2015 124.86 125.1495 124.55 124.71 52,463
05/21/2015 124.46 125.11 124.24 124.86 53,122
05/20/2015 124.45 124.87 123.92 124.4526 53,341
05/19/2015 124.6 124.85 124.22 124.41 58,878
05/18/2015 123.84 124.5399 123.7601 124.37 67,460
05/15/2015 123.1 123.71 122.9301 123.71 54,864
05/14/2015 123 123 122.2195 122.85 58,192
05/13/2015 123.27 123.27 122.2985 122.35 42,224
05/12/2015 122.79 123.346 121.99 122.98 121,366
05/11/2015 123.74 124.2 123.23 123.26 153,161
05/08/2015 123.68 124.3 123.6701 123.7 77,415
05/07/2015 121.89 122.84 121.728 122.65 97,849
05/06/2015 122.76 122.76 121.4 121.91 84,601
05/05/2015 123.69 123.724 122.3545 122.41 67,963
05/04/2015 123.9 124.39 123.556 123.72 254,936
05/01/2015 122.37 123.4573 122.1147 123.43 50,057
04/30/2015 123.07 123.3548 121.43 121.88 65,838
04/29/2015 123.75 123.96 122.7701 123.27 87,560
*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?