Quantcast

MSCI US Investable Market Consumer Discretionary Index Historical Stock Prices

(ETF)
VCR 
$158.15
*  
2.0242
1.26%
Get VCR Alerts
*Delayed - data as of Dec. 13, 2018 12:55 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-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.
12:55 160.10 160.3779 158.1065 158.15 37,709
12/12/2018 160.3 162.0442 159.98 160.1742 57,435
12/11/2018 161.19 162.33 157.4 158.51 79,410
12/10/2018 158.22 159.215 155.44 158.62 141,928
12/07/2018 163.17 164.53 158.14 158.45 109,944
12/06/2018 159.86 163.57 158.99 163.57 146,312
12/04/2018 168.66 169.3 162.6401 162.95 96,605
12/03/2018 169.44 170.095 168.36 169.385 114,686
11/30/2018 164.57 166.29 164.5 165.76 48,454
11/29/2018 165.4 165.865 163.85 164.81 60,550
11/28/2018 161.77 165.62 160.8 165.61 102,317
11/27/2018 160.06 160.97 159.52 160.68 130,446
11/26/2018 158.89 160.8101 158.87 160.76 114,908
11/23/2018 156.81 157.8966 156.5521 156.9634 25,915
11/21/2018 157.4 158.93 157.25 157.5 132,200
11/20/2018 154.68 158 153.9946 155.84 165,995
11/19/2018 162.85 163.02 158.77 159.13 65,505
11/16/2018 162.26 163.53 161.6 163.13 64,810
11/15/2018 162.66 164.1537 159.77 163.93 91,470
11/14/2018 166.48 167.27 163.48 163.91 77,025
11/13/2018 165.36 166.88 164.58 164.9 71,695
11/12/2018 167.89 167.89 164.6 164.83 57,834
11/09/2018 170.28 170.58 167.6895 168.34 50,442
11/08/2018 170.4 171.9596 169.95 170.93 73,595
11/07/2018 167.96 171.11 167.65 170.96 157,208
11/06/2018 165.75 166.8678 165.73 166.67 55,720
11/05/2018 166.13 166.23 164.16 165.82 65,970
11/02/2018 166.89 168.16 164.5252 166.08 108,664
11/01/2018 162.72 165.85 162 165.61 116,124
10/31/2018 161.88 163.6399 161.3906 161.99 102,955
10/30/2018 156.57 159.94 156.081 159.75 118,096
10/29/2018 160.8 162.09 154.885 157.28 209,670
10/26/2018 160.12 161.47 157.09 159 177,726
10/25/2018 160.58 164.55 160.31 163.71 411,591
10/24/2018 164.29 164.78 158.89 158.93 100,076
10/23/2018 161.63 164.7162 160.61 164.22 189,494
10/22/2018 164.26 165 163.26 164.24 65,785
10/19/2018 165.59 166.13 163 163.5 74,788
10/18/2018 168.05 168.09 164.72 165.22 75,135
10/17/2018 169.78 169.78 166.74 168.68 84,155
10/16/2018 167.22 170.09 166.57 169.77 126,805
10/15/2018 166.63 167.41 165.1202 166.03 114,801
10/12/2018 166.48 167.5 164.31 166.63 214,278
10/11/2018 165 167.35 162.14 163.4 395,376
10/10/2018 171.86 171.86 165.97 166.13 176,674
10/09/2018 172.25 174.17 171.97 172.11 195,719
10/08/2018 171.89 173.31 170.79 172.53 152,103
10/05/2018 174.2 174.67 171.01 172.6 208,004
10/04/2018 176.52 176.54 173.48 174.17 107,292
10/03/2018 178.29 178.425 176.91 177.05 91,520
10/02/2018 180.01 180.02 177.45 177.53 110,666
10/01/2018 181.78 181.95 180.038 180.17 150,535
09/28/2018 180.54 181.4654 180.3828 180.45 52,746
09/27/2018 180.67 181.5 180.495 181.01 60,616
09/26/2018 180.13 181.8546 180.13 180.5 44,336
09/25/2018 179.79 180.1103 179.1 180.1 42,127
09/24/2018 179.68 179.68 178.44 179.29 62,602
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
*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