Consumer Disc ETF Vanguard (NY: VCR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	154.97	154.97	153.60	154.03	63,832	-0.88(-0.57%)
May 30, 2018	154.12	155.12	153.87	154.91	151,015	+1.46(+0.95%)
May 29, 2018	153.71	154.26	152.83	153.45	92,187	-0.95(-0.62%)
May 25, 2018		154.40	154.40	154.40	0	+0.25(+0.16%)
May 24, 2018	153.57	154.40	152.99	154.15	90,840	+0.33(+0.22%)
May 23, 2018	152.24	153.81	152.24	153.81	77,007	+1.07(+0.70%)
May 22, 2018	154.40	154.46	152.74	152.74	152,154	-0.99(-0.64%)
May 21, 2018	153.73	154.16	153.34	153.73	88,229	+0.80(+0.52%)
May 18, 2018	153.13	153.17	152.60	152.93	70,217	-0.13(-0.08%)
May 17, 2018	153.33	154.08	152.76	153.06	51,858	-0.37(-0.24%)
May 16, 2018	152.27	153.69	152.27	153.43	43,748	+1.42(+0.93%)
May 15, 2018	152.33	152.42	151.39	152.01	116,393	-0.77(-0.50%)
May 14, 2018	152.96	153.34	152.73	152.78	157,709	+0.10(+0.07%)
May 11, 2018	152.62	152.87	152.20	152.67	106,296	+0.37(+0.24%)
May 10, 2018	151.86	152.65	151.71	152.30	93,236	+0.48(+0.31%)
May 09, 2018	151.77	151.97	150.67	151.82	64,046	+0.46(+0.30%)
May 08, 2018	151.72	151.93	150.65	151.37	82,333	-0.64(-0.42%)
May 07, 2018	152.12	152.27	151.40	152.01	42,906	+0.64(+0.42%)
May 04, 2018	148.87	151.76	148.86	151.37	59,651	+1.89(+1.27%)
May 03, 2018	149.47	149.77	147.75	149.48	46,085	-0.57(-0.38%)
May 02, 2018	150.87	151.24	150.01	150.04	52,265	-0.87(-0.57%)
May 01, 2018	150.34	151.00	149.12	150.91	66,845	+0.19(+0.12%)
Apr 30, 2018	152.43	152.69	150.72	150.72	43,396	-0.66(-0.44%)
Apr 27, 2018	152.89	152.89	151.00	151.39	45,125	+0.41(+0.27%)
Apr 26, 2018	149.80	151.16	149.30	150.98	46,952	+2.24(+1.50%)
Apr 25, 2018	148.05	149.17	146.85	148.74	68,230	+0.55(+0.37%)
Apr 24, 2018	151.23	151.46	147.47	148.19	91,687	-2.16(-1.44%)
Apr 23, 2018	150.63	151.39	149.62	150.35	52,667	+0.34(+0.23%)
Apr 20, 2018	151.75	151.92	149.62	150.01	69,748	-1.64(-1.08%)
Apr 19, 2018	152.39	152.68	151.00	151.65	69,999	-0.71(-0.46%)
Apr 18, 2018	152.14	153.06	152.14	152.36	114,053	+0.79(+0.52%)
Apr 17, 2018	150.60	151.81	150.42	151.56	83,972	+2.42(+1.63%)
Apr 16, 2018	148.84	149.62	148.26	149.14	95,922	+1.18(+0.80%)
Apr 13, 2018	149.51	149.68	147.52	147.96	155,853	-0.74(-0.50%)
Apr 12, 2018	149.10	149.48	148.29	148.69	68,295	+0.48(+0.32%)
Apr 11, 2018	148.22	149.47	147.35	148.22	61,909	-0.56(-0.38%)
Apr 10, 2018	148.85	149.00	147.56	148.78	68,430	+1.84(+1.25%)
Apr 09, 2018	148.41	149.00	146.86	146.94	66,512	-0.34(-0.23%)
Apr 06, 2018	149.04	150.12	146.32	147.28	68,743	-3.12(-2.08%)
Apr 05, 2018	149.40	150.76	148.78	150.40	90,112	+2.09(+1.41%)
Apr 04, 2018	143.28	148.55	143.16	148.31	152,129	+2.80(+1.92%)
Apr 03, 2018	144.72	146.18	143.52	145.51	201,129	+1.90(+1.32%)
Apr 02, 2018	147.01	147.13	142.44	143.61	336,623	-4.26(-2.88%)
Mar 29, 2018		147.87	147.87	147.87	0	+2.14(+1.47%)
Mar 28, 2018	146.62	147.68	144.86	145.73	95,352	-1.73(-1.18%)
Mar 27, 2018	151.32	151.32	146.53	147.46	103,024	-2.86(-1.90%)
Mar 26, 2018	148.60	150.40	147.17	150.32	82,604	+4.03(+2.75%)
Mar 23, 2018	149.39	150.12	146.22	146.30	154,316	-2.69(-1.80%)
Mar 22, 2018	151.00	151.48	148.98	148.98	109,350	-3.33(-2.19%)
Mar 21, 2018	152.54	153.35	151.91	152.31	89,094	+0.01(+0.01%)
Mar 20, 2018	151.89	152.48	151.72	152.30	51,308	+0.73(+0.48%)
Mar 19, 2018	152.80	153.14	150.56	151.57	101,555	-1.85(-1.20%)
Mar 16, 2018	153.68	154.29	153.42	153.42	59,708	-0.06(-0.04%)
Mar 15, 2018	154.05	154.25	153.22	153.48	36,489	-0.18(-0.12%)
Mar 14, 2018	154.82	154.96	153.41	153.66	64,094	-0.49(-0.32%)
Mar 13, 2018	155.95	156.18	153.89	154.15	66,048	-1.00(-0.64%)
Mar 12, 2018	155.16	155.77	154.87	155.15	92,880	+0.44(+0.28%)
Mar 09, 2018	153.33	154.72	152.96	154.71	74,237	+2.23(+1.46%)
Mar 08, 2018	152.71	152.89	151.99	152.48	54,901	+0.46(+0.30%)
Mar 07, 2018		152.26		152.02	75,946	-0.91(-0.60%)
Mar 06, 2018	152.34	152.94	151.48	152.93	59,659	+1.24(+0.82%)
Mar 05, 2018	149.68	152.02	149.24	151.69	758,188	+1.56(+1.04%)
Mar 02, 2018	148.09	150.35	147.38	150.13	81,596	+0.30(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.