Vanguard Consumer Discretionary Index Fund ETF Shares (VCR) Historical Stock Data

233.72 ↓1.24 (-0.53%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, VCR is down -0.14% a day on average. There have been 13 days where Vanguard Consumer Discretionary Index Fund ETF Shares closed green and 17 days where VCR closed red.

DateOpenCloseChangeLowHighVolume
2022-12-07233.20233.72↑$0.52 (0.22%)232.89236.0485.92K
2022-12-06238.41234.96↓$3.45 (-1.45%)233.00238.7760.13K
2022-12-05243.23238.94↓$4.29 (-1.76%)238.30243.2399.28K
2022-12-02242.89245.97↑$3.08 (1.27%)242.89246.6951.20K
2022-12-01247.23246.49↓$0.74 (-0.30%)244.54248.21123.84K
2022-11-30238.74246.48↑$7.74 (3.24%)237.09246.4871.23K
2022-11-29239.56238.40↓$1.16 (-0.48%)237.73240.1062.50K
2022-11-28239.61239.18↓$0.44 (-0.18%)238.65241.89141.31K
2022-11-25240.78241.17↑$0.39 (0.16%)240.15241.5828.57K
2022-11-23238.70240.92↑$2.22 (0.93%)238.52241.2469.32K
2022-11-22236.19238.01↑$1.82 (0.77%)234.51238.1267.49K
2022-11-21236.69234.79↓$1.90 (-0.80%)233.82237.3466.90K
2022-11-18240.94238.00↓$2.94 (-1.22%)235.66240.9951.79K
2022-11-17236.69237.60↑$0.91 (0.38%)235.61238.1560.35K
2022-11-16240.21240.34↑$0.13 (0.05%)239.14242.20107.08K
2022-11-15246.38244.33↓$2.05 (-0.83%)241.94247.9274.68K
2022-11-14242.81240.76↓$2.05 (-0.84%)240.62244.5966.93K
2022-11-11239.09244.83↑$5.74 (2.40%)239.00246.2470.03K
2022-11-10232.60238.83↑$6.23 (2.68%)232.31239.20108.19K
2022-11-09227.07222.06↓$5.01 (-2.21%)221.92228.48137.49K
2022-11-08229.66229.04↓$0.62 (-0.27%)225.92231.8099.68K
2022-11-07231.39229.18↓$2.21 (-0.96%)226.79231.6081.68K
2022-11-04232.80230.09↓$2.71 (-1.16%)225.89235.1285.61K
2022-11-03227.18227.78↑$0.60 (0.26%)226.14230.14143.71K
2022-11-02238.18229.15↓$9.03 (-3.79%)229.04239.1963.49K
2022-11-01244.58238.33↓$6.25 (-2.56%)238.01245.5381.81K
2022-10-31240.72240.68↓$0.04 (-0.02%)238.91241.9263.60K
2022-10-28235.48242.08↑$6.60 (2.80%)233.88242.3792.25K
2022-10-27243.52241.54↓$1.98 (-0.81%)241.01244.58111.89K
2022-10-26242.00242.67↑$0.67 (0.28%)241.75247.5056.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$VCR we like the stock

0 Like Report
SayMyName

$VCR Nothing but time to wait

0 Like Report
dogefan77

$VCR what V recovery or fake pump

0 Like Report