Vanguard Consumer Discretionary Index Fund ETF Shares (VCR)

VCR
🏛️ 美国 →
397.26
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 380.91 381.00 375.38 375.38 0.0M
2024-12-30 378.83 381.04 376.02 379.04 0.0M
2024-12-27 389.21 389.21 382.77 384.41 0.0M
2024-12-26 391.75 392.78 390.36 391.69 0.0M
2024-12-24 385.46 392.32 385.46 392.32 0.0M
2024-12-23 383.63 384.37 380.58 383.70 0.1M
2024-12-20 377.69 388.13 377.23 383.28 0.1M
2024-12-19 387.40 388.00 379.90 380.69 0.1M
2024-12-18 398.40 401.47 380.95 381.38 0.2M
2024-12-17 401.56 402.25 398.81 401.37 0.1M
2024-12-16 397.01 400.97 396.71 400.97 0.1M
2024-12-13 394.46 395.17 392.40 394.97 0.0M
2024-12-12 397.21 397.67 393.75 393.75 0.0M
2024-12-11 394.25 397.51 394.25 397.29 0.1M
2024-12-10 390.95 394.38 390.06 390.81 0.0M
2024-12-09 394.25 396.49 389.84 390.32 0.0M
2024-12-06 387.93 392.01 387.86 391.81 0.1M
2024-12-05 383.20 386.45 383.20 384.60 0.0M
2024-12-04 379.88 383.00 379.88 382.61 0.0M
2024-12-03 378.38 379.17 376.87 378.85 0.0M
2024-12-02 378.47 380.15 378.06 379.66 0.1M
2024-11-29 373.39 376.17 373.39 376.17 0.0M
2024-11-27 375.21 375.78 371.86 372.51 0.0M
2024-11-26 373.52 375.08 373.04 374.35 0.0M
2024-11-25 373.20 377.05 373.20 373.83 0.1M
2024-11-22 364.12 369.36 364.12 368.50 0.0M
2024-11-21 362.97 363.78 360.80 362.68 0.0M
2024-11-20 362.40 362.40 358.76 361.93 0.0M
2024-11-19 358.61 364.03 357.84 363.08 0.0M
2024-11-18 363.23 365.31 360.85 362.33 0.0M
2024-11-15 361.05 361.38 358.00 359.30 0.0M
2024-11-14 367.95 369.42 362.92 362.94 0.0M
2024-11-13 368.09 370.66 366.59 368.44 0.1M
2024-11-12 369.76 369.76 364.34 365.48 0.0M
2024-11-11 369.13 371.91 367.98 370.07 0.1M
2024-11-08 359.00 365.08 359.00 364.01 0.0M
2024-11-07 355.61 360.55 355.35 359.25 0.0M
2024-11-06 352.22 355.26 349.98 355.18 0.1M
2024-11-05 338.79 343.96 338.79 343.84 0.1M
2024-11-04 337.00 340.56 337.00 337.81 0.1M
2024-11-01 339.30 341.73 338.33 338.54 0.1M
2024-10-31 338.10 338.43 333.09 333.09 0.0M
2024-10-30 339.49 341.35 338.39 338.39 0.0M
2024-10-29 337.90 339.51 336.88 338.84 0.0M
2024-10-28 341.71 343.31 340.45 340.65 0.0M
2024-10-25 338.75 341.99 338.10 339.16 0.0M
2024-10-24 335.06 338.50 334.22 337.69 0.1M
2024-10-23 331.55 332.12 326.93 328.51 0.0M
2024-10-22 332.97 334.67 332.57 333.59 0.1M
2024-10-21 337.91 338.13 334.41 335.37 0.0M
2024-10-18 338.10 339.71 337.58 338.91 0.0M
2024-10-17 338.36 338.46 336.44 337.25 0.0M
2024-10-16 336.05 337.78 336.02 337.51 0.0M
2024-10-15 334.95 337.80 334.95 335.60 0.0M
2024-10-14 334.33 335.30 333.17 334.92 0.1M
2024-10-11 331.50 334.63 331.50 333.92 0.0M
2024-10-10 334.99 335.88 333.77 334.39 0.0M
2024-10-09 334.47 336.51 333.66 335.52 0.0M
2024-10-08 331.91 334.30 331.91 333.81 0.0M
2024-10-07 334.26 334.26 329.71 331.23 0.0M
2024-10-04 335.99 337.33 333.66 336.62 0.0M
2024-10-03 332.81 333.92 330.51 332.15 0.0M
2024-10-02 334.78 336.48 334.09 335.61 0.0M
2024-10-01 340.53 340.53 335.12 338.65 0.1M
2024-09-30 340.27 341.61 337.69 340.48 0.2M
2024-09-27 342.77 343.02 340.67 341.36 0.0M
2024-09-26 343.61 343.61 339.83 341.57 0.0M
2024-09-25 341.14 341.35 339.68 340.14 0.0M
2024-09-24 340.88 342.00 339.51 341.94 0.0M
2024-09-23 337.16 339.59 336.61 339.33 0.1M
2024-09-20 336.12 336.36 333.40 336.24 0.0M
2024-09-19 336.49 337.78 335.06 337.17 0.1M
2024-09-18 330.66 335.44 329.66 329.67 0.0M
2024-09-17 330.08 333.28 329.49 330.27 0.0M
2024-09-16 328.40 328.87 326.54 327.99 0.0M
2024-09-13 326.22 329.30 326.22 328.58 0.0M
2024-09-12 321.59 325.46 321.59 325.41 0.0M
2024-09-11 317.28 321.54 311.74 321.21 0.0M
2024-09-10 316.21 318.01 313.87 318.01 0.0M
2024-09-09 314.12 316.44 313.14 314.87 0.0M
2024-09-06 319.09 320.00 311.07 311.07 0.0M
2024-09-05 317.54 320.98 317.22 318.91 0.0M
2024-09-04 314.47 316.96 314.47 315.63 0.0M
2024-09-03 319.69 320.79 314.74 314.96 0.0M
2024-08-30 317.55 321.05 316.28 320.53 0.0M
2024-08-29 318.36 319.71 316.17 316.51 0.0M
2024-08-28 318.64 318.85 313.54 315.66 0.0M
2024-08-27 318.97 319.76 317.54 319.10 0.0M
2024-08-26 322.54 323.00 319.53 320.48 0.0M
2024-08-23 318.30 322.87 318.30 322.50 0.0M
2024-08-22 321.54 321.54 315.67 315.86 0.0M
2024-08-21 319.18 321.54 319.07 320.87 0.1M
2024-08-20 317.42 318.57 315.89 316.70 0.0M
2024-08-19 315.04 317.75 315.04 317.62 0.0M
2024-08-16 312.30 315.20 312.30 314.39 0.0M
2024-08-15 309.52 314.00 309.52 313.58 0.0M
2024-08-14 306.05 306.55 302.80 303.40 0.1M
2024-08-13 299.73 305.56 299.73 305.22 0.1M
2024-08-12 300.56 300.56 297.62 298.21 0.0M
2024-08-09 299.08 301.30 298.36 300.00 0.0M
2024-08-08 295.17 299.51 294.06 298.99 0.0M
2024-08-07 300.39 300.61 291.88 291.88 0.1M
2024-08-06 295.24 301.23 293.02 296.81 0.1M
2024-08-05 285.25 296.91 284.84 293.99 0.2M
2024-08-02 303.15 303.15 298.76 302.31 0.4M
2024-08-01 322.55 323.42 311.15 313.74 0.1M
2024-07-31 321.00 325.23 320.43 322.22 0.0M
2024-07-30 319.19 319.40 314.88 316.76 0.0M
2024-07-29 316.27 319.07 315.91 318.23 0.1M
2024-07-26 312.58 315.64 312.40 314.39 0.1M
2024-07-25 310.66 315.39 308.69 309.70 0.1M
2024-07-24 315.98 315.98 309.60 309.60 0.0M
2024-07-23 323.18 324.48 322.22 322.44 0.0M
2024-07-22 321.63 323.68 320.28 322.55 0.0M
2024-07-19 321.20 322.36 318.61 319.47 0.0M
2024-07-18 326.99 328.72 321.71 321.71 0.0M
2024-07-17 329.32 330.25 325.92 325.97 0.0M
2024-07-16 327.61 332.22 327.61 331.81 0.1M
2024-07-15 327.44 329.20 324.88 325.19 0.1M
2024-07-12 321.80 328.34 321.80 326.14 0.3M
2024-07-11 324.82 327.47 320.80 321.58 0.0M
2024-07-10 321.82 323.20 320.03 322.75 0.0M
2024-07-09 320.29 322.75 320.29 321.07 0.0M
2024-07-08 320.20 321.88 320.03 320.73 0.0M
2024-07-05 319.32 320.39 318.29 320.04 0.0M
2024-07-03 317.67 319.40 317.67 318.44 0.0M
2024-07-02 313.58 317.13 313.58 317.13 0.1M
2024-07-01 313.33 313.91 311.18 312.31 0.1M
2024-06-28 314.15 316.00 311.15 312.33 0.1M
2024-06-27 314.75 315.93 313.50 315.87 0.1M
2024-06-26 309.23 314.52 309.23 314.36 0.1M
2024-06-25 311.80 311.86 309.36 309.80 0.0M
2024-06-24 312.68 314.59 311.24 311.24 0.0M
2024-06-21 311.48 312.74 310.15 312.23 0.0M
2024-06-20 309.61 311.02 308.70 309.81 0.0M
2024-06-18 310.66 311.01 309.06 309.81 0.1M
2024-06-17 305.41 311.48 305.36 310.78 0.0M
2024-06-14 307.92 307.92 304.56 305.99 0.0M
2024-06-13 311.32 311.32 308.01 309.19 0.0M
2024-06-12 309.70 312.18 309.29 309.99 0.0M
2024-06-11 306.49 306.49 303.84 306.33 0.0M
2024-06-10 305.16 307.52 305.16 307.52 0.0M
2024-06-07 306.42 308.23 305.96 306.16 0.0M
2024-06-06 306.27 308.65 306.27 308.65 0.0M
2024-06-05 304.81 306.46 302.74 306.26 0.0M
2024-06-04 303.55 305.38 303.00 304.07 0.3M
2024-06-03 305.81 306.88 302.69 305.12 0.0M
2024-05-31 303.24 304.67 300.37 304.51 0.0M
2024-05-30 301.82 303.48 301.52 302.71 0.0M
2024-05-29 300.60 301.98 300.60 300.95 0.0M
2024-05-28 302.92 303.47 301.38 302.84 0.0M
2024-05-24 302.25 304.22 302.25 303.29 0.0M
2024-05-23 305.87 305.87 299.72 300.25 0.1M
2024-05-22 307.80 307.80 303.96 304.98 0.0M
2024-05-21 306.98 308.48 305.87 308.45 0.0M
2024-05-20 308.87 309.53 306.94 307.50 0.0M
2024-05-17 308.51 309.35 308.11 309.35 0.0M
2024-05-16 310.69 311.08 308.53 308.53 0.1M
2024-05-15 311.94 311.94 309.32 311.33 0.1M
2024-05-14 309.27 311.21 309.26 310.89 0.0M
2024-05-13 310.08 311.46 308.14 308.89 0.0M
2024-05-10 310.42 310.90 308.10 308.75 0.0M
2024-05-09 307.63 310.51 307.14 310.11 0.0M
2024-05-08 305.91 307.71 305.36 307.71 0.0M
2024-05-07 310.26 310.81 308.54 308.60 0.0M
2024-05-06 308.53 310.33 308.39 310.32 0.0M
2024-05-03 308.00 310.12 306.58 306.75 0.0M
2024-05-02 302.59 304.61 299.81 304.34 0.0M
2024-05-01 301.59 305.44 298.11 299.73 0.1M
2024-04-30 305.28 306.18 300.82 300.90 0.0M
2024-04-29 307.63 308.39 305.89 308.09 0.0M
2024-04-26 300.24 304.18 299.89 302.43 0.0M
2024-04-25 294.68 299.34 293.75 298.86 0.0M
2024-04-24 301.46 301.68 298.21 299.40 0.0M
2024-04-23 295.49 299.01 294.57 298.30 0.0M
2024-04-22 293.15 295.42 291.23 293.92 0.1M
2024-04-19 294.28 295.28 290.81 292.03 0.3M
2024-04-18 296.71 298.46 294.24 294.49 0.0M
2024-04-17 299.65 299.65 295.82 295.93 0.1M
2024-04-16 298.20 299.77 296.69 298.18 0.0M
2024-04-15 306.77 306.77 299.29 299.54 0.1M
2024-04-12 307.46 307.77 303.85 304.80 0.0M
2024-04-11 308.68 310.84 306.37 309.59 0.0M
2024-04-10 307.81 308.98 306.40 307.57 0.1M
2024-04-09 312.94 312.94 310.30 312.93 0.0M
2024-04-08 311.56 312.53 310.95 311.70 0.0M
2024-04-05 308.06 310.91 308.06 309.28 0.1M
2024-04-04 313.63 314.21 307.02 307.02 0.0M
2024-04-03 309.42 312.24 309.42 310.97 0.0M
2024-04-02 311.42 311.42 309.76 310.68 0.0M
2024-04-01 318.31 318.49 315.22 315.72 0.0M
2024-03-28 317.87 319.27 317.73 317.73 0.0M
2024-03-27 316.73 318.14 315.50 318.12 0.0M
2024-03-26 316.00 316.79 314.14 314.19 0.0M
2024-03-25 314.09 315.50 314.00 314.17 0.0M
2024-03-22 315.06 315.67 314.19 315.05 0.0M
2024-03-21 317.73 319.44 317.73 317.97 0.0M
2024-03-20 311.40 316.05 311.40 315.98 0.0M
2024-03-19 308.22 311.24 308.22 310.92 0.0M
2024-03-18 309.52 309.84 307.46 308.22 0.0M
2024-03-15 307.85 309.33 306.04 306.65 0.1M
2024-03-14 312.10 312.10 308.02 309.75 0.0M
2024-03-13 311.03 313.49 311.03 311.73 0.0M
2024-03-12 309.91 312.42 308.55 311.64 0.0M
2024-03-11 309.26 310.11 308.27 309.00 0.0M
2024-03-08 312.07 313.81 309.30 310.16 0.0M
2024-03-07 310.00 312.64 310.00 311.21 0.1M
2024-03-06 311.73 312.05 308.20 308.67 0.0M
2024-03-05 311.97 311.97 309.33 309.99 0.0M
2024-03-04 316.60 317.03 313.59 313.59 0.0M
2024-03-01 316.09 317.88 314.46 317.39 0.1M
2024-02-29 314.50 316.61 313.50 315.74 0.1M
2024-02-28 311.80 314.90 311.80 313.36 0.0M
2024-02-27 312.76 313.75 311.75 312.74 0.0M
2024-02-26 311.00 312.83 311.00 311.18 0.0M
2024-02-23 310.48 311.50 310.10 310.43 0.0M
2024-02-22 308.70 311.96 308.09 311.62 0.0M
2024-02-21 304.35 306.39 303.82 305.74 0.0M
2024-02-20 304.10 305.01 302.58 304.08 0.0M
2024-02-16 307.15 308.99 305.50 307.36 0.0M
2024-02-15 306.12 309.03 305.74 308.89 0.0M
2024-02-14 303.28 305.66 301.90 305.25 0.0M
2024-02-13 301.91 303.66 300.36 301.84 0.1M
2024-02-12 308.00 310.25 308.00 308.65 0.1M
2024-02-09 305.81 308.74 305.52 308.07 0.0M
2024-02-08 303.63 305.74 303.51 305.34 0.0M
2024-02-07 302.17 304.44 301.48 303.38 0.1M
2024-02-06 298.22 300.77 298.22 300.55 0.0M
2024-02-05 300.46 300.46 296.06 299.00 0.1M
2024-02-02 300.10 304.73 299.07 303.33 0.1M
2024-02-01 293.99 298.29 292.96 298.26 0.1M
2024-01-31 296.10 297.95 292.25 292.25 0.5M
2024-01-30 298.92 299.49 297.61 297.78 0.5M
2024-01-29 295.48 299.05 295.06 298.60 0.1M
2024-01-26 294.54 296.41 294.54 294.95 0.0M
2024-01-25 294.09 294.09 291.54 293.49 0.1M
2024-01-24 299.29 299.68 295.53 295.75 0.1M
2024-01-23 298.94 299.38 295.82 297.03 0.1M
2024-01-22 299.10 300.22 296.66 297.75 0.2M
2024-01-19 295.67 298.77 294.00 298.17 0.1M
2024-01-18 295.01 295.64 292.37 295.34 0.1M
2024-01-17 292.71 293.57 291.43 293.36 0.0M
2024-01-16 294.81 296.84 294.00 295.83 0.1M
2024-01-12 298.99 300.32 295.96 296.38 0.0M
2024-01-11 299.84 300.77 296.52 299.59 0.0M
2024-01-10 298.38 300.86 298.05 300.13 0.1M
2024-01-09 296.79 298.02 295.97 297.51 0.0M
2024-01-08 294.10 298.84 294.10 298.60 0.1M
2024-01-05 291.90 295.84 291.90 293.38 0.1M
2024-01-04 293.76 295.94 292.67 292.73 0.1M
2024-01-03 299.08 299.08 294.61 294.83 0.1M
2024-01-02 303.12 303.31 300.43 301.62 0.1M