Quantcast

MSCI US Investable Market Consumer Discretionary Index Historical Stock Prices

(ETF)
VCR 
$179.29
*  
1.54
0.85%
Get VCR Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading VCR now


Community Rating:
 
 
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 21-JUN-2018 TO 21-SEP-2018

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.
16:00 179.50 179.68 178.44 179.29 62,303
09/21/2018 182.21 182.5 180.54 180.83 97,063
09/20/2018 181.09 181.72 180.85 181.38 51,243
09/19/2018 179.73 180.67 179.73 180.38 44,464
09/18/2018 178.66 180.535 178.66 180.24 44,987
09/17/2018 180.41 180.41 178.45 178.58 73,735
09/14/2018 180.97 181 179.75 180.67 101,448
09/13/2018 181.66 181.745 180.5 180.82 45,593
09/12/2018 181.06 181.18 179.85 181.12 81,146
09/11/2018 179.37 181.09 178.93 180.98 82,697
09/10/2018 179.97 180.1047 179.235 179.73 73,493
09/07/2018 177.89 179.77 177.89 178.69 61,437
09/06/2018 180.45 180.55 178.47 178.96 51,913
09/05/2018 181.3 181.37 179.615 180.02 103,101
09/04/2018 180.82 181.759 180.16 181.57 82,747
08/31/2018 179.8 180.96 179.8 180.9 45,786
08/30/2018 180.79 181.002 175.11 179.88 57,187
08/29/2018 180 181.24 179.58 181.24 56,044
08/28/2018 179.79 179.814 178.875 179.6 53,902
08/27/2018 179.05 179.53 178.936 179.24 63,635
08/24/2018 178.31 178.6628 178.04 178.32 59,476
08/23/2018 178.18 178.9399 177.72 178.13 64,432
08/22/2018 178.18 179.0123 177.86 178.12 66,916
08/21/2018 177.13 178.53 176.3 178.05 75,675
08/20/2018 175.77 176.702 175.624 176.49 82,348
08/17/2018 174.66 175.58 174.0501 175.24 93,441
08/16/2018 175.4 175.8 174.82 175.02 106,737
08/15/2018 175.32 175.32 173.13 174.14 121,172
08/14/2018 175.39 176.47 174.86 176.18 39,356
08/13/2018 175.67 175.9072 174.3049 174.38 201,646
08/10/2018 175.52 176.022 174.85 175.3 56,032
08/09/2018 175.81 176.9652 175.81 176.39 43,754
08/08/2018 175.39 176.26 175.275 175.92 49,705
08/07/2018 174.94 175.63 174.42 175.37 199,776
08/06/2018 173.29 174.37 172.89 174.3 147,109
08/03/2018 173.46 173.585 172.89 173.23 56,548
08/02/2018 170.56 173.11 170.36 173.08 98,510
08/01/2018 171.99 172.2562 170.285 171.2 58,405
07/31/2018 172.03 172.76 170.83 172.11 84,023
07/30/2018 172.72 172.72 170.8112 171.32 65,762
07/27/2018 175.66 175.66 171.939 172.6 87,355
07/26/2018 174.5 175 173.04 173.34 63,290
07/25/2018 173.39 175 172.45 175 67,431
07/24/2018 175.19 175.619 173.14 173.6 64,935
07/23/2018 174.45 174.61 173.36 174.16 57,513
07/20/2018 175.4 175.4471 174.48 174.55 49,618
07/19/2018 175.22 176.159 175.22 175.34 57,882
07/18/2018 175.71 176.15 175.13 175.82 69,850
07/17/2018 173.91 176.03 173.8545 175.76 99,200
07/16/2018 175 175 174.1 174.62 65,715
07/13/2018 173.91 174.669 173.91 174.41 61,640
07/12/2018 173.51 173.883 172.555 173.7 81,340
07/11/2018 172.34 172.88 171.9406 172.65 52,507
07/10/2018 173.2 173.58 172.69 173.35 55,927
07/09/2018 172.43 172.98 171.77 172.95 82,025
07/06/2018 169.81 171.37 169.563 171.15 67,391
07/05/2018 169.87 170 168.5998 169.78 65,904
07/03/2018 170.58 170.65 168.82 168.98 62,673
07/02/2018 168.39 169.67 167.9392 169.6 156,558
06/29/2018 170.77 171.3 169.6 169.63 53,361
06/28/2018 168.41 169.749 167.49 169.36 78,871
06/27/2018 171.87 172.315 168.94 168.94 66,542
06/26/2018 170.62 171.61 170.1848 171.22 47,472
06/25/2018 172.7 172.7 169.07 170.02 87,905
06/22/2018 175.1 175.1 173.37 173.51 49,762
06/21/2018 175.62 175.8 173.851 174.14 63,780
*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?

Smart Portfolio