Mercado fechado

Vanguard Consumer Discretionary Index Fund ETF Shares (VCR)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
308,75-1,36 (-0,44%)
No fechamento: 04:00PM EDT
308,75 0,00 (0,00%)
Pós-fechamento: 05:32PM EDT
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 2024310,42310,90308,10308,75308,7524.600
09 de mai. de 2024307,63310,51307,14310,11310,1128.800
08 de mai. de 2024305,91307,71305,36307,71307,7124.100
07 de mai. de 2024310,26310,81308,54308,60308,6026.700
06 de mai. de 2024308,53310,33308,39310,32310,3242.000
03 de mai. de 2024308,00310,12306,58306,75306,7544.400
02 de mai. de 2024302,59304,61299,81304,34304,3432.900
01 de mai. de 2024301,59305,44298,11299,73299,7359.100
30 de abr. de 2024305,28306,18300,82300,90300,9043.400
29 de abr. de 2024307,63308,39305,89308,09308,0946.700
26 de abr. de 2024300,24304,18299,89302,43302,4328.000
25 de abr. de 2024294,68299,34293,75298,86298,8625.700
24 de abr. de 2024301,46301,68298,21299,40299,4039.300
23 de abr. de 2024295,49299,01294,57298,30298,3028.000
22 de abr. de 2024293,15295,42291,23293,92293,9272.000
19 de abr. de 2024294,28295,28290,81292,03292,03254.900
18 de abr. de 2024296,71298,46294,24294,49294,4936.400
17 de abr. de 2024299,65299,65295,82295,93295,9377.200
16 de abr. de 2024298,20299,77296,69298,18298,1840.900
15 de abr. de 2024306,77306,77299,29299,54299,54129.900
12 de abr. de 2024307,46307,77303,85304,80304,8039.400
11 de abr. de 2024308,68310,84306,37309,59309,5938.700
10 de abr. de 2024307,81308,98306,40307,57307,5774.900
09 de abr. de 2024312,94312,94310,30312,93312,9336.000
08 de abr. de 2024311,56312,53310,95311,70311,7024.200
05 de abr. de 2024308,06310,91308,06309,28309,2863.800
04 de abr. de 2024313,63314,21307,02307,02307,0227.500
03 de abr. de 2024309,42312,24309,42310,97310,9745.100
02 de abr. de 2024311,42311,42309,76310,68310,6840.400
01 de abr. de 2024318,31318,49315,22315,72315,7233.000
28 de mar. de 2024317,87319,27317,73317,73317,7326.600
27 de mar. de 2024316,73318,14315,50318,12318,1230.300
26 de mar. de 2024316,00316,79314,14314,19314,1945.000
25 de mar. de 2024314,09315,50314,00314,17314,1725.600
22 de mar. de 2024315,06315,67314,19315,05315,0528.700
22 de mar. de 20240.639 Dividendo
21 de mar. de 2024317,73319,44317,73317,97317,3339.900
20 de mar. de 2024311,40316,05311,40315,98315,3533.000
19 de mar. de 2024308,22311,24308,22310,92310,3030.300
18 de mar. de 2024309,52309,83307,46308,22307,6029.400
15 de mar. de 2024307,85309,33306,04306,65306,0360.300
14 de mar. de 2024312,10312,10308,02309,75309,1332.600
13 de mar. de 2024311,03313,49311,03311,73311,1029.700
12 de mar. de 2024309,91312,42308,55311,64311,0135.600
11 de mar. de 2024309,26310,11308,27309,00308,3833.300
08 de mar. de 2024312,07313,81309,30310,16309,5436.100
07 de mar. de 2024310,00312,64310,00311,21310,5873.300
06 de mar. de 2024311,73312,05308,20308,67308,0543.700
05 de mar. de 2024311,97311,97309,33309,99309,3748.100
04 de mar. de 2024316,60317,03313,59313,59312,9636.200
01 de mar. de 2024316,09317,88314,46317,39316,7576.800
29 de fev. de 2024314,50316,61313,50315,74315,1177.500
28 de fev. de 2024311,80314,90311,80313,36312,7330.300
27 de fev. de 2024312,76313,75311,75312,74312,1132.600
26 de fev. de 2024311,00312,83311,00311,18310,5538.700
23 de fev. de 2024310,48311,50310,10310,43309,8129.600
22 de fev. de 2024308,70311,96308,09311,62310,9943.300
21 de fev. de 2024304,35306,39303,82305,74305,1332.500
20 de fev. de 2024304,10305,01302,58304,08303,4743.700
16 de fev. de 2024307,15308,99305,50307,36306,7428.100
15 de fev. de 2024306,12309,03305,74308,89308,2732.500
14 de fev. de 2024303,28305,66301,90305,25304,6431.100
13 de fev. de 2024301,91303,65300,36301,84301,2353.700
12 de fev. de 2024308,00310,25308,00308,65308,0358.200
09 de fev. de 2024305,81308,74305,52308,07307,4548.600
08 de fev. de 2024303,63305,74303,51305,34304,7346.600
07 de fev. de 2024302,17304,44301,48303,38302,7756.000
06 de fev. de 2024298,22300,77298,22300,55299,9530.500
05 de fev. de 2024300,46300,46296,06299,00298,4054.100
02 de fev. de 2024300,10304,73299,07303,33302,72108.000
01 de fev. de 2024293,99298,29292,96298,26297,6669.200
31 de jan. de 2024296,10297,95292,25292,25291,66455.400
30 de jan. de 2024298,92299,49297,61297,78297,18463.400
29 de jan. de 2024295,48299,05295,06298,60298,0056.100
26 de jan. de 2024294,54296,41294,54294,95294,3637.700
25 de jan. de 2024294,09294,09291,54293,49292,9097.700
24 de jan. de 2024299,29299,68295,53295,75295,1653.000
23 de jan. de 2024298,94299,38295,82297,03296,4394.400
22 de jan. de 2024299,10300,22296,66297,75297,15207.500
19 de jan. de 2024295,67298,77294,00298,17297,5760.800
18 de jan. de 2024295,01295,64292,37295,34294,75100.200
17 de jan. de 2024292,71293,57291,43293,36292,7740.100
16 de jan. de 2024294,81296,83294,00295,83295,2450.800
12 de jan. de 2024298,99300,32295,96296,38295,7838.800
11 de jan. de 2024299,84300,77296,52299,59298,9949.400
10 de jan. de 2024298,38300,86298,05300,13299,5381.400
09 de jan. de 2024296,79298,02295,97297,51296,9131.100
08 de jan. de 2024294,10298,84294,10298,60298,00107.000
05 de jan. de 2024291,90295,84291,90293,38292,7955.100
04 de jan. de 2024293,76295,94292,67292,73292,1463.100
03 de jan. de 2024299,08299,08294,61294,83294,24136.000
02 de jan. de 2024303,12303,31300,43301,62301,0182.300
29 de dez. de 2023306,77307,22303,76304,55303,9455.400
28 de dez. de 2023308,13308,60306,54306,66306,0442.700
27 de dez. de 2023307,49308,84307,45307,99307,3759.800
26 de dez. de 2023306,09307,60306,00307,06306,4432.100
22 de dez. de 2023306,58307,71304,49305,42304,8170.200
21 de dez. de 2023305,67307,52304,33307,44306,82150.400
20 de dez. de 2023307,08309,70302,43302,43301,8239.900
19 de dez. de 2023306,58308,55306,58308,23307,6191.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...