Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Disc ETF Vanguard (NY: VCR )

304.51 +1.80 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 291.69 301.98 301.92 111,265 +11.03(+3.79%)
Jan 28, 2022 285.54 290.89 280.79 290.89 216,183 +6.15(+2.16%)
Jan 27, 2022 293.58 294.61 284.20 284.74 208,696 -6.03(-2.07%)
Jan 26, 2022 298.95 300.96 287.50 290.77 941,385 -2.36(-0.80%)
Jan 25, 2022 293.19 296.15 289.15 293.13 142,360 -5.03(-1.69%)
Jan 24, 2022 286.50 298.24 280.70 298.16 311,220 +5.28(+1.80%)
Jan 21, 2022 299.75 301.68 292.62 292.87 1,064,262 -8.32(-2.76%)
Jan 20, 2022 309.09 312.96 300.50 301.19 146,290 -6.25(-2.03%)
Jan 19, 2022 314.14 314.81 307.27 307.44 744,680 -4.95(-1.58%)
Jan 18, 2022 315.04 315.74 312.04 312.39 219,584 -6.76(-2.12%)
Jan 14, 2022 319.14 0 -2.14(-0.67%)
Jan 13, 2022 329.05 329.77 320.82 321.28 100,651 -5.90(-1.80%)
Jan 12, 2022 328.31 329.29 324.47 327.19 71,158 +1.09(+0.33%)
Jan 11, 2022 321.89 326.10 320.11 326.10 98,259 +3.95(+1.23%)
Jan 10, 2022 320.76 322.31 313.43 322.15 164,374 -2.51(-0.77%)
Jan 07, 2022 330.78 331.24 323.93 324.66 187,571 -5.44(-1.65%)
Jan 06, 2022 330.29 332.38 325.16 330.10 130,523 -0.65(-0.20%)
Jan 05, 2022 339.98 340.35 330.60 330.75 95,391 -9.72(-2.86%)
Jan 04, 2022 342.83 344.50 338.84 340.47 115,901 -1.50(-0.44%)
Jan 03, 2022 339.66 342.15 338.12 341.98 141,101 +7.43(+2.22%)
Dec 31, 2021 335.76 336.78 334.50 334.54 74,143 -0.80(-0.24%)
Dec 30, 2021 335.61 338.27 335.13 335.34 66,087 -1.38(-0.41%)
Dec 29, 2021 335.77 336.78 334.42 336.71 114,294 +1.54(+0.46%)
Dec 28, 2021 335.83 337.01 334.93 335.17 96,163 +0.11(+0.03%)
Dec 27, 2021 332.62 335.77 332.62 335.06 97,180 +3.04(+0.92%)
Dec 23, 2021 328.63 332.76 328.25 332.02 56,641 +4.17(+1.27%)
Dec 22, 2021 323.15 328.16 323.09 327.84 88,869 +4.96(+1.54%)
Dec 21, 2021 318.10 322.88 316.26 322.88 85,073 +8.68(+2.76%)
Dec 20, 2021 314.75 314.92 311.15 314.20 222,244 -6.04(-1.89%)
Dec 17, 2021 319.06 323.08 316.10 320.24 112,164 -0.87(-0.27%)
Dec 16, 2021 330.41 330.41 320.53 321.12 113,914 -7.34(-2.23%)
Dec 15, 2021 323.52 328.82 318.81 328.46 106,500 +3.87(+1.19%)
Dec 14, 2021 323.36 325.70 321.51 324.59 144,907 -1.86(-0.57%)
Dec 13, 2021 333.51 333.51 325.58 326.45 162,529 -8.08(-2.41%)
Dec 10, 2021 335.20 335.40 331.00 334.52 133,631 +1.15(+0.34%)
Dec 09, 2021 337.91 338.75 333.38 333.38 64,216 -6.07(-1.79%)
Dec 08, 2021 338.74 339.78 337.11 339.44 71,582 +1.21(+0.36%)
Dec 07, 2021 336.31 339.72 336.00 338.24 106,361 +7.40(+2.24%)
Dec 06, 2021 327.97 333.67 323.75 330.84 102,102 +4.26(+1.31%)
Dec 03, 2021 334.26 334.91 323.10 326.58 306,378 -6.81(-2.04%)
Dec 02, 2021 329.56 334.04 327.94 333.39 133,664 +5.53(+1.69%)
Dec 01, 2021 338.18 341.37 327.76 327.86 333,808 -6.94(-2.07%)
Nov 30, 2021 338.46 340.02 332.44 334.80 154,834 -4.98(-1.47%)
Nov 29, 2021 339.58 342.49 338.70 339.78 80,496 +3.42(+1.02%)
Nov 26, 2021 338.96 339.92 334.63 336.36 78,843 -8.58(-2.49%)
Nov 24, 2021 341.28 345.80 339.59 344.94 64,105 +0.08(+0.02%)
Nov 23, 2021 347.11 348.53 340.69 344.87 124,031 -2.22(-0.64%)
Nov 22, 2021 350.62 353.37 345.54 347.09 851,116 -1.47(-0.42%)
Nov 19, 2021 348.28 350.31 347.72 348.56 1,076,951 +0.22(+0.06%)
Nov 18, 2021 346.78 348.64 344.54 348.34 113,405 +3.97(+1.15%)
Nov 17, 2021 344.76 346.46 343.69 344.38 199,173 +0.50(+0.15%)
Nov 16, 2021 339.32 344.71 339.17 343.88 97,493 +4.63(+1.36%)
Nov 15, 2021 339.79 340.51 337.84 339.25 67,012 +0.27(+0.08%)
Nov 12, 2021 337.83 339.24 336.15 338.98 70,184 +1.81(+0.54%)
Nov 11, 2021 341.22 341.28 337.16 337.16 114,159 -0.84(-0.25%)
Nov 10, 2021 338.60 338.00 79,620 -3.13(-0.92%)
Nov 09, 2021 345.64 346.43 339.32 341.13 76,805 -3.25(-0.94%)
Nov 08, 2021 346.19 348.17 344.30 344.38 146,395 -4.05(-1.16%)
Nov 05, 2021 347.93 350.70 347.93 348.43 96,618 +2.70(+0.78%)
Nov 04, 2021 343.21 347.18 343.02 345.74 154,710 +4.02(+1.18%)
Nov 03, 2021 335.50 341.95 335.50 341.72 83,086 +6.31(+1.88%)
Nov 02, 2021 335.51 336.60 333.64 335.41 101,740 -2.01(-0.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.