Vanguard Consumer Discretionary Index Fund ETF Shares (VCR)

VCR
🏛️ Vereinigte Staaten →
397.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 393.36 397.40 392.05 397.26 0.1M
2025-09-25 394.42 394.42 390.25 391.59 0.0M
2025-09-24 396.34 398.37 395.67 397.28 0.0M
2025-09-23 400.18 401.14 395.31 395.60 0.1M
2025-09-22 400.25 402.00 399.02 399.34 0.0M
2025-09-19 401.43 402.54 400.30 400.30 0.0M
2025-09-18 402.72 402.93 399.88 400.13 0.0M
2025-09-17 400.95 404.00 397.71 400.68 0.0M
2025-09-16 400.07 401.94 399.17 401.35 0.0M
2025-09-15 401.56 401.87 397.46 399.17 0.0M
2025-09-12 394.14 396.22 394.14 395.69 0.0M
2025-09-11 388.75 395.15 388.75 394.93 0.0M
2025-09-10 392.60 392.60 386.38 387.49 0.0M
2025-09-09 392.98 392.98 390.16 392.33 0.0M
2025-09-08 393.91 393.91 391.39 393.28 0.0M
2025-09-05 393.70 396.12 390.36 392.20 0.0M
2025-09-04 386.45 391.69 386.45 391.69 0.0M
2025-09-03 382.73 385.90 382.73 384.02 0.0M
2025-09-02 380.07 382.80 379.93 382.61 0.0M
2025-08-29 389.63 389.94 384.97 385.86 0.0M
2025-08-28 390.26 390.82 388.00 390.03 0.1M
2025-08-27 388.65 390.49 388.65 389.50 0.0M
2025-08-26 386.63 388.93 386.63 388.84 0.0M
2025-08-25 386.30 388.35 385.84 387.25 0.0M
2025-08-22 377.27 388.23 377.27 388.08 0.0M
2025-08-21 375.74 376.77 373.75 375.92 0.0M
2025-08-20 381.85 381.85 375.46 377.79 0.0M
2025-08-19 383.18 385.63 381.14 381.87 0.0M
2025-08-18 380.78 383.26 380.78 382.66 0.0M
2025-08-15 383.69 384.17 380.44 381.29 0.0M
2025-08-14 380.31 382.51 379.72 382.00 0.0M
2025-08-13 377.86 383.01 377.63 382.67 0.0M
2025-08-12 374.54 377.07 373.45 376.91 0.1M
2025-08-11 371.52 373.73 371.29 371.78 0.0M
2025-08-08 371.98 372.51 370.78 371.15 0.0M
2025-08-07 372.31 374.37 368.67 371.51 0.0M
2025-08-06 365.18 371.17 365.18 371.09 0.1M
2025-08-05 364.26 366.08 363.03 364.24 0.0M
2025-08-04 362.94 364.12 361.26 363.63 0.1M
2025-08-01 360.99 361.85 357.76 359.61 0.1M
2025-07-31 373.77 374.22 369.07 369.56 0.0M
2025-07-30 374.58 374.75 369.82 371.66 0.0M
2025-07-29 377.40 377.40 373.26 373.93 0.0M
2025-07-28 376.33 378.48 375.37 377.03 0.0M
2025-07-25 373.48 375.22 372.70 375.01 0.0M
2025-07-24 373.66 375.30 371.45 371.96 0.1M
2025-07-23 377.16 378.56 376.83 378.56 0.0M
2025-07-22 372.80 376.67 372.69 376.22 0.0M
2025-07-21 371.46 373.16 371.46 371.79 0.0M
2025-07-18 369.35 370.60 368.17 370.29 0.0M
2025-07-17 365.91 368.11 365.77 367.68 0.0M
2025-07-16 365.91 366.53 362.52 365.87 0.0M
2025-07-15 370.87 370.87 365.18 365.18 0.0M
2025-07-14 369.36 370.69 368.39 370.69 0.0M
2025-07-11 367.97 369.98 367.52 369.27 0.0M
2025-07-10 366.10 370.42 366.10 369.66 0.0M
2025-07-09 364.73 366.46 363.86 365.94 0.0M
2025-07-08 365.41 365.72 363.16 363.52 0.0M
2025-07-07 364.12 366.23 362.17 364.56 0.1M
2025-07-03 368.53 370.15 368.11 369.49 0.0M
2025-07-02 365.76 367.79 364.28 367.18 0.1M
2025-07-01 358.71 365.70 358.27 364.06 0.1M
2025-06-30 364.24 364.24 361.43 362.32 0.1M
2025-06-27 360.43 364.35 359.10 364.35 0.0M
2025-06-26 355.61 359.09 355.21 359.00 0.0M
2025-06-25 361.28 361.52 354.93 355.83 0.0M
2025-06-24 361.53 361.56 359.06 359.99 0.0M
2025-06-23 351.46 358.27 350.33 357.87 0.0M
2025-06-20 354.34 354.89 350.00 351.52 0.0M
2025-06-18 351.32 354.84 351.28 351.28 0.0M
2025-06-17 354.22 355.58 350.45 351.07 0.1M
2025-06-16 354.75 357.09 354.33 356.84 0.1M
2025-06-13 351.27 355.86 350.82 352.19 0.1M
2025-06-12 355.44 357.44 355.00 356.11 0.1M
2025-06-11 362.79 363.00 356.92 357.98 0.1M
2025-06-10 358.18 360.94 357.62 360.91 0.3M
2025-06-09 352.96 357.50 351.44 356.81 0.2M
2025-06-06 354.17 355.03 352.64 353.47 0.0M
2025-06-05 356.30 358.15 346.90 348.99 0.0M
2025-06-04 358.28 358.61 355.01 357.29 0.1M
2025-06-03 356.91 360.96 356.47 358.16 0.0M
2025-06-02 354.15 356.14 350.10 356.14 0.0M
2025-05-30 356.44 358.36 353.46 355.84 0.0M
2025-05-29 361.65 361.66 356.22 357.76 0.1M
2025-05-28 361.60 361.60 357.24 357.62 0.0M
2025-05-27 354.23 360.79 354.23 360.71 0.0M
2025-05-23 347.06 351.92 347.06 350.23 0.0M
2025-05-22 350.55 355.77 350.55 353.20 0.0M
2025-05-21 355.98 357.31 350.46 351.24 0.0M
2025-05-20 360.94 361.91 357.94 359.05 0.0M
2025-05-19 355.42 361.39 355.42 360.77 0.0M
2025-05-16 360.05 362.26 359.27 362.13 0.0M
2025-05-15 356.85 359.56 355.57 358.70 0.2M
2025-05-14 359.43 361.74 358.79 359.95 0.1M
2025-05-13 356.10 360.27 356.10 358.50 0.1M
2025-05-12 355.94 355.94 350.58 354.39 0.1M
2025-05-09 336.02 338.97 335.22 336.53 0.1M
2025-05-08 333.12 338.15 331.95 334.74 0.0M
2025-05-07 327.82 331.49 327.09 329.71 0.1M
2025-05-06 326.11 329.00 325.42 326.62 0.1M
2025-05-05 330.28 331.62 328.98 329.49 0.1M
2025-05-02 331.33 334.92 329.57 333.00 0.1M
2025-05-01 327.84 331.72 327.51 327.51 0.0M
2025-04-30 320.76 326.02 317.05 325.59 0.0M
2025-04-29 324.15 328.71 323.77 328.35 0.1M
2025-04-28 327.16 329.75 321.77 326.20 0.0M
2025-04-25 320.70 326.01 320.00 325.92 0.0M
2025-04-24 314.52 320.78 314.15 320.78 0.0M
2025-04-23 318.85 322.00 313.76 314.50 0.1M
2025-04-22 301.44 310.33 301.44 307.25 0.1M
2025-04-21 301.81 301.81 294.01 297.73 0.2M
2025-04-17 305.41 307.80 303.46 306.15 0.1M
2025-04-16 308.50 310.43 299.91 304.05 0.1M
2025-04-15 312.73 314.78 309.65 311.55 0.1M
2025-04-14 317.36 317.81 309.78 313.81 0.1M
2025-04-11 308.02 312.77 303.48 312.17 0.2M
2025-04-10 313.97 314.05 300.72 310.11 0.1M
2025-04-09 289.64 323.67 289.42 322.89 0.3M
2025-04-08 309.41 310.62 286.55 290.42 0.2M
2025-04-07 288.29 312.03 285.13 297.66 0.9M
2025-04-04 301.96 310.41 297.05 300.73 0.4M
2025-04-03 318.17 321.06 312.52 313.81 0.1M
2025-04-02 322.98 337.40 322.98 335.79 0.1M
2025-04-01 324.63 331.80 323.58 329.06 0.1M
2025-03-31 319.48 326.32 316.42 325.51 0.1M
2025-03-28 334.35 334.35 324.69 326.13 0.1M
2025-03-27 335.00 341.09 334.60 336.22 0.1M
2025-03-26 341.00 341.24 334.65 336.55 0.0M
2025-03-25 340.45 341.61 338.00 341.61 0.1M
2025-03-24 332.02 340.13 332.02 340.12 0.1M
2025-03-21 321.66 327.08 320.90 326.92 0.0M
2025-03-20 323.69 330.00 323.69 325.29 0.0M
2025-03-19 321.72 328.00 321.50 326.09 0.0M
2025-03-18 322.59 322.59 318.18 320.05 0.1M
2025-03-17 325.18 327.68 323.11 326.17 0.0M
2025-03-14 323.41 325.72 320.85 325.04 0.0M
2025-03-13 326.48 326.48 316.79 318.51 0.1M
2025-03-12 330.61 331.53 323.57 327.01 0.1M
2025-03-11 326.37 329.70 320.82 324.18 0.3M
2025-03-10 334.12 334.58 323.33 326.33 0.1M
2025-03-07 338.20 340.21 330.00 338.60 0.1M
2025-03-06 344.39 346.43 338.50 339.80 0.0M
2025-03-05 344.43 349.75 342.45 349.67 0.1M
2025-03-04 343.86 350.02 338.38 344.02 0.3M
2025-03-03 360.52 361.93 346.83 349.61 0.1M
2025-02-28 352.32 358.65 351.02 358.65 0.1M
2025-02-27 360.58 361.73 352.42 352.42 0.1M
2025-02-26 362.69 364.92 358.37 358.74 0.1M
2025-02-25 362.59 363.53 355.39 359.86 0.2M
2025-02-24 366.61 366.72 362.13 363.45 0.1M
2025-02-21 377.32 377.32 364.20 365.93 0.2M
2025-02-20 378.67 378.67 373.77 376.29 0.1M
2025-02-19 378.80 380.41 378.11 380.22 0.0M
2025-02-18 381.69 381.69 378.21 381.12 0.0M
2025-02-14 383.27 383.41 380.55 381.66 0.0M
2025-02-13 377.51 381.37 377.50 381.37 0.1M
2025-02-12 372.31 376.72 371.98 374.94 0.1M
2025-02-11 376.99 378.03 374.30 375.16 0.1M
2025-02-10 380.01 381.50 378.00 379.44 0.1M
2025-02-07 383.74 386.26 378.10 378.30 0.1M
2025-02-06 386.79 387.43 385.02 386.86 0.0M
2025-02-05 387.37 387.37 385.18 385.42 0.0M
2025-02-04 385.00 390.20 385.00 390.20 0.1M
2025-02-03 381.62 386.14 377.86 384.25 0.1M
2025-01-31 393.30 396.67 389.59 390.49 0.0M
2025-01-30 393.63 394.58 390.00 391.75 0.0M
2025-01-29 390.20 390.68 387.28 388.47 0.0M
2025-01-28 387.98 390.97 386.18 390.11 0.0M
2025-01-27 381.42 388.84 381.42 388.52 0.0M
2025-01-24 389.51 389.96 386.83 387.41 0.0M
2025-01-23 386.73 389.43 385.71 389.43 0.1M
2025-01-22 388.86 390.00 387.16 387.42 0.0M
2025-01-21 389.09 389.09 383.92 389.07 0.1M
2025-01-17 385.54 387.59 384.94 385.01 0.1M
2025-01-16 382.12 382.12 378.79 379.78 0.1M
2025-01-15 380.89 382.87 379.01 382.13 0.2M
2025-01-14 376.57 378.13 371.04 372.08 0.1M
2025-01-13 367.79 372.56 366.03 372.26 0.1M
2025-01-10 372.18 373.59 368.11 370.95 0.1M
2025-01-08 373.67 375.13 371.15 374.36 0.0M
2025-01-07 381.67 382.00 372.54 373.83 0.0M
2025-01-06 383.55 384.23 379.53 381.51 0.1M
2025-01-03 373.56 379.78 371.88 379.78 0.1M
2025-01-02 375.70 377.17 368.91 371.63 0.1M