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 (%)
Sep 30, 2020 227.12 231.04 227.12 228.45 174,959 +1.74(+0.77%)
Sep 29, 2020 228.56 228.56 226.50 226.71 210,761 -1.96(-0.86%)
Sep 28, 2020 227.34 228.99 226.21 228.67 67,615 +5.18(+2.32%)
Sep 25, 2020 219.80 223.87 218.95 223.49 77,128 +3.83(+1.74%)
Sep 24, 2020 217.96 223.07 215.78 219.67 82,051 -0.01(-0.00%)
Sep 23, 2020 226.97 227.03 219.41 219.68 558,086 -6.03(-2.67%)
Sep 22, 2020 222.34 226.14 221.46 225.71 75,567 +4.07(+1.84%)
Sep 21, 2020 221.03 221.69 215.95 221.63 214,108 -2.57(-1.15%)
Sep 18, 2020 227.58 227.80 221.59 224.21 105,268 -2.06(-0.91%)
Sep 17, 2020 225.48 227.85 224.44 226.27 664,029 -3.79(-1.65%)
Sep 16, 2020 232.57 233.24 229.86 230.06 145,525 -1.52(-0.66%)
Sep 15, 2020 231.04 232.76 229.95 231.58 171,185 +2.78(+1.21%)
Sep 14, 2020 227.29 229.02 226.53 228.80 129,763 +4.51(+2.01%)
Sep 11, 2020 226.84 226.84 221.82 224.29 98,489 -0.48(-0.21%)
Sep 10, 2020 229.24 232.02 224.08 224.78 143,182 -2.33(-1.03%)
Sep 09, 2020 224.73 228.42 223.76 227.11 135,150 +5.34(+2.41%)
Sep 08, 2020 222.56 226.56 220.74 221.77 192,565 -6.88(-3.01%)
Sep 04, 2020 231.06 233.05 220.80 228.65 184,349 -2.44(-1.06%)
Sep 03, 2020 238.05 238.21 228.69 231.09 254,109 -9.26(-3.85%)
Sep 02, 2020 240.76 241.16 235.78 240.35 128,481 +1.32(+0.55%)
Sep 01, 2020 236.90 239.07 235.89 239.03 119,485 +2.70(+1.14%)
Aug 31, 2020 235.63 237.62 233.98 236.33 128,548 +0.99(+0.42%)
Aug 28, 2020 235.80 236.18 234.43 235.34 76,412 +1.23(+0.52%)
Aug 27, 2020 235.94 236.14 232.39 234.12 109,148 -0.31(-0.13%)
Aug 26, 2020 231.78 234.83 231.71 234.42 126,679 +3.09(+1.34%)
Aug 25, 2020 231.05 231.33 229.49 231.33 248,096 +0.70(+0.30%)
Aug 24, 2020 230.24 231.13 228.39 230.63 96,709 +2.60(+1.14%)
Aug 21, 2020 226.92 228.43 226.91 228.03 65,869 +1.34(+0.59%)
Aug 20, 2020 224.39 227.47 223.74 226.69 83,606 +0.68(+0.30%)
Aug 19, 2020 227.65 227.82 225.83 226.01 95,099 -1.24(-0.54%)
Aug 18, 2020 226.82 227.75 225.12 227.25 96,658 +1.76(+0.78%)
Aug 17, 2020 223.27 225.68 222.95 225.49 90,448 +4.01(+1.81%)
Aug 14, 2020 221.19 221.84 220.36 221.47 66,912 +0.27(+0.12%)
Aug 13, 2020 220.51 222.81 220.51 221.20 69,790 +0.89(+0.40%)
Aug 12, 2020 218.95 220.48 218.31 220.31 81,644 +4.21(+1.95%)
Aug 11, 2020 218.40 219.65 215.83 216.11 100,131 -0.87(-0.40%)
Aug 10, 2020 216.76 217.66 215.31 216.98 86,016 +1.51(+0.70%)
Aug 07, 2020 215.77 216.67 213.48 215.47 56,474 -0.12(-0.05%)
Aug 06, 2020 214.36 216.06 213.90 215.58 90,054 +0.81(+0.37%)
Aug 05, 2020 212.50 214.81 212.39 214.78 49,305 +3.28(+1.55%)
Aug 04, 2020 209.88 211.51 209.84 211.50 50,276 +1.52(+0.73%)
Aug 03, 2020 210.21 210.62 209.17 209.97 91,853 +0.74(+0.35%)
Jul 31, 2020 211.87 211.87 206.93 209.24 57,726 +0.34(+0.17%)
Jul 30, 2020 207.26 209.79 206.30 208.89 51,892 -0.24(-0.11%)
Jul 29, 2020 207.54 209.57 207.54 209.13 46,129 +3.18(+1.54%)
Jul 28, 2020 208.10 208.88 205.90 205.95 135,317 -2.45(-1.18%)
Jul 27, 2020 206.62 208.66 205.48 208.40 90,869 +2.85(+1.39%)
Jul 24, 2020 204.06 206.63 202.95 205.55 76,203 -0.80(-0.39%)
Jul 23, 2020 210.78 210.78 204.73 206.35 94,742 -3.47(-1.65%)
Jul 22, 2020 208.07 209.97 208.07 209.82 81,201 +1.71(+0.82%)
Jul 21, 2020 209.85 210.38 207.58 208.12 62,495 +0.15(+0.07%)
Jul 20, 2020 203.89 208.49 203.44 207.96 60,780 +4.41(+2.16%)
Jul 17, 2020 205.46 205.46 203.04 203.56 57,831 -1.27(-0.62%)
Jul 16, 2020 203.49 205.30 202.88 204.83 71,772 -0.72(-0.35%)
Jul 15, 2020 204.86 205.96 201.80 205.55 93,415 +3.65(+1.81%)
Jul 14, 2020 199.26 201.90 196.38 201.90 86,941 +2.11(+1.06%)
Jul 13, 2020 205.90 209.17 199.34 199.79 643,946 -3.52(-1.73%)
Jul 10, 2020 199.88 203.54 198.57 203.31 69,835 +3.59(+1.80%)
Jul 09, 2020 200.86 201.10 196.38 199.72 74,162 -0.37(-0.19%)
Jul 08, 2020 198.48 200.09 197.36 200.09 46,323 +2.24(+1.13%)
Jul 07, 2020 200.17 200.86 197.60 197.85 91,069 -3.00(-1.49%)
Jul 06, 2020 198.46 200.91 198.30 200.85 76,700 +5.76(+2.95%)
Jul 02, 2020 197.31 198.32 194.31 195.09 76,829 +1.27(+0.66%)
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.