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:

Consumer Disc ETF Vanguard (NY: VCR )

306.16 -2.49 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 237.78 239.12 235.99 237.74 64,383 -1.38(-0.58%)
Oct 28, 2022 232.60 239.41 231.02 239.12 93,397 +0.53(+0.22%)
Oct 27, 2022 240.54 241.59 238.01 238.59 114,022 -1.12(-0.47%)
Oct 26, 2022 239.04 244.47 238.80 239.70 56,944 -2.07(-0.86%)
Oct 25, 2022 235.54 242.53 235.54 241.78 95,504 +6.20(+2.63%)
Oct 24, 2022 233.91 236.50 229.72 235.57 78,794 +1.12(+0.48%)
Oct 21, 2022 227.33 234.63 226.45 234.46 59,395 +6.35(+2.78%)
Oct 20, 2022 229.44 233.72 227.36 228.11 64,657 -3.79(-1.64%)
Oct 19, 2022 233.16 234.49 229.62 231.90 58,056 -3.55(-1.51%)
Oct 18, 2022 239.06 239.70 233.28 235.45 76,290 +3.35(+1.44%)
Oct 17, 2022 227.75 232.59 227.75 232.10 68,646 +9.05(+4.06%)
Oct 14, 2022 234.07 235.04 222.85 223.05 214,698 -8.54(-3.69%)
Oct 13, 2022 222.52 232.75 220.10 231.59 93,539 +2.25(+0.98%)
Oct 12, 2022 228.96 230.73 227.39 229.34 110,611 +0.64(+0.28%)
Oct 11, 2022 229.05 233.23 226.60 228.70 188,598 -1.32(-0.58%)
Oct 10, 2022 231.84 232.11 227.70 230.02 107,219 -1.62(-0.70%)
Oct 07, 2022 236.41 236.41 230.34 231.64 90,377 -7.95(-3.32%)
Oct 06, 2022 240.50 242.92 238.78 239.59 65,194 -1.66(-0.69%)
Oct 05, 2022 238.58 242.73 236.26 241.25 74,065 -1.19(-0.49%)
Oct 04, 2022 239.06 244.43 239.06 242.44 136,403 +9.05(+3.88%)
Oct 03, 2022 232.38 235.57 229.47 233.39 238,017 +1.19(+0.51%)
Sep 30, 2022 234.32 238.39 231.25 232.20 68,029 -4.12(-1.74%)
Sep 29, 2022 241.05 241.05 234.01 236.32 78,999 -8.43(-3.44%)
Sep 28, 2022 238.66 245.97 238.05 244.74 78,286 +7.00(+2.94%)
Sep 27, 2022 240.34 242.67 235.43 237.74 88,319 +0.98(+0.41%)
Sep 26, 2022 236.70 242.07 236.41 236.77 150,378 -0.79(-0.33%)
Sep 23, 2022 239.56 239.96 234.42 237.56 134,912 -5.34(-2.20%)
Sep 22, 2022 248.06 248.44 241.81 242.90 105,132 -6.20(-2.49%)
Sep 21, 2022 255.56 256.93 249.10 249.10 57,852 -5.67(-2.22%)
Sep 20, 2022 256.94 257.62 252.92 254.76 53,275 -4.73(-1.82%)
Sep 19, 2022 253.75 259.60 253.75 259.49 85,331 +3.47(+1.35%)
Sep 16, 2022 254.13 256.26 253.05 256.02 83,786 -2.62(-1.01%)
Sep 15, 2022 259.11 263.93 257.52 258.65 46,445 -1.46(-0.56%)
Sep 14, 2022 258.02 260.81 256.33 260.10 52,197 +3.06(+1.19%)
Sep 13, 2022 262.75 263.30 256.40 257.05 70,791 -14.03(-5.18%)
Sep 12, 2022 268.61 272.00 268.61 271.08 53,430 +3.75(+1.40%)
Sep 09, 2022 262.99 267.52 262.99 267.34 64,692 +5.51(+2.10%)
Sep 08, 2022 256.82 261.93 256.12 261.83 50,915 +2.46(+0.95%)
Sep 07, 2022 251.86 259.73 251.86 259.37 72,539 +7.65(+3.04%)
Sep 06, 2022 254.11 254.11 248.40 251.72 70,862 -0.71(-0.28%)
Sep 02, 2022 257.74 258.35 251.31 252.43 114,612 -2.28(-0.89%)
Sep 01, 2022 251.43 254.95 248.58 254.70 80,816 +1.06(+0.42%)
Aug 31, 2022 257.21 257.81 253.20 253.64 100,951 -2.26(-0.88%)
Aug 30, 2022 260.96 261.30 253.63 255.90 58,373 -2.96(-1.14%)
Aug 29, 2022 257.77 260.99 257.22 258.85 85,047 -1.48(-0.57%)
Aug 26, 2022 270.96 271.36 260.25 260.33 61,853 -10.40(-3.84%)
Aug 25, 2022 268.71 270.82 267.09 270.73 70,049 +3.46(+1.29%)
Aug 24, 2022 265.54 269.62 265.03 267.27 68,557 +1.17(+0.44%)
Aug 23, 2022 265.55 268.31 265.22 266.10 152,182 +0.87(+0.33%)
Aug 22, 2022 268.86 268.86 264.79 265.23 66,941 -7.88(-2.89%)
Aug 19, 2022 276.87 276.87 272.18 273.11 75,427 -6.59(-2.36%)
Aug 18, 2022 279.30 279.99 277.86 279.70 87,023 -0.03(-0.01%)
Aug 17, 2022 280.12 282.44 277.85 279.74 65,978 -3.75(-1.32%)
Aug 16, 2022 280.33 286.32 279.50 283.49 62,444 +3.57(+1.27%)
Aug 15, 2022 277.14 280.57 277.14 279.92 62,811 +1.73(+0.62%)
Aug 12, 2022 274.32 278.24 272.08 278.20 79,183 +5.96(+2.19%)
Aug 11, 2022 275.77 277.26 271.59 272.24 76,288 -0.97(-0.35%)
Aug 10, 2022 272.86 273.97 270.75 273.20 65,214 +7.89(+2.98%)
Aug 09, 2022 268.61 268.61 264.02 265.31 83,879 -4.82(-1.78%)
Aug 08, 2022 270.97 275.65 269.17 270.13 58,409 +1.64(+0.61%)
Aug 05, 2022 268.85 272.25 267.32 268.49 49,768 -3.87(-1.42%)
Aug 04, 2022 271.81 273.42 270.49 272.36 40,499 +1.24(+0.46%)
Aug 03, 2022 267.12 272.12 266.64 271.12 62,308 +6.61(+2.50%)
Aug 02, 2022 264.90 268.75 263.66 264.51 101,301 -1.84(-0.69%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.