Vanguard Consumer Discretion ETF - DNQ Historical Stock Prices

(ETF)
VCR 
$122.99
*  
0.07
0.06%
Get VCR Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading VCR now


Community Rating:
View:    VCR After Hours
 
 
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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  123.01  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
12/31/2014 117.43 118.06 116.74 116.88 95,953
12/30/2014 117.42 117.76 117.03 117.25 787,711
12/29/2014 116.59 117.85 116.59 117.69 789,684
12/26/2014 116.6 117.09 116.55 116.83 129,784
12/24/2014 117.01 117.01 116.25 116.25 72,533
12/23/2014 116.08 116.73 116.02 116.45 121,626
12/22/2014 114.96 115.7 114.96 115.7 71,828
12/19/2014 114.48 114.97 114.0001 114.69 136,444
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
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?