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 )

338.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 340.53 340.53 335.12 338.65 83,516 -1.83(-0.54%)
Sep 30, 2024 340.27 341.61 337.69 340.48 189,295 -0.88(-0.26%)
Sep 27, 2024 342.77 343.02 340.67 341.36 39,730 -0.21(-0.06%)
Sep 26, 2024 343.61 343.61 339.83 341.57 18,369 +1.43(+0.42%)
Sep 25, 2024 341.14 341.35 339.68 340.14 21,708 -1.80(-0.53%)
Sep 24, 2024 340.88 342.00 339.51 341.94 26,574 +2.61(+0.77%)
Sep 23, 2024 337.16 339.59 336.61 339.33 61,990 +3.09(+0.92%)
Sep 20, 2024 336.12 336.36 333.40 336.24 24,579 -0.93(-0.28%)
Sep 19, 2024 336.49 337.78 335.06 337.17 100,775 +7.50(+2.28%)
Sep 18, 2024 330.66 335.44 329.65 329.67 27,014 -0.60(-0.18%)
Sep 17, 2024 330.08 333.27 329.49 330.27 29,258 +2.28(+0.70%)
Sep 16, 2024 328.40 328.87 326.54 327.99 22,215 -0.59(-0.18%)
Sep 13, 2024 326.22 329.30 326.22 328.58 27,144 +3.17(+0.97%)
Sep 12, 2024 321.59 325.46 321.59 325.41 25,707 +4.20(+1.31%)
Sep 11, 2024 317.28 321.54 311.74 321.21 23,717 +3.20(+1.01%)
Sep 10, 2024 316.21 318.01 313.87 318.01 45,601 +3.14(+1.00%)
Sep 09, 2024 314.12 316.44 313.14 314.87 39,272 +3.80(+1.22%)
Sep 06, 2024 319.09 320.00 311.07 311.07 33,510 -7.84(-2.46%)
Sep 05, 2024 317.54 320.98 317.22 318.91 22,094 +3.28(+1.04%)
Sep 04, 2024 314.47 316.95 314.47 315.63 20,488 +0.67(+0.21%)
Sep 03, 2024 319.69 320.79 314.74 314.96 42,926 -5.57(-1.74%)
Aug 30, 2024 317.55 321.05 316.28 320.53 18,957 +4.02(+1.27%)
Aug 29, 2024 318.36 319.70 316.17 316.51 22,068 +0.85(+0.27%)
Aug 28, 2024 318.64 318.85 313.54 315.66 32,321 -3.44(-1.08%)
Aug 27, 2024 318.97 319.76 317.54 319.10 20,188 -1.38(-0.43%)
Aug 26, 2024 322.54 323.00 319.53 320.48 25,265 -2.02(-0.63%)
Aug 23, 2024 318.30 322.87 318.30 322.50 23,711 +6.64(+2.10%)
Aug 22, 2024 321.54 321.54 315.67 315.86 19,355 -5.01(-1.56%)
Aug 21, 2024 319.18 321.54 319.07 320.87 97,693 +4.17(+1.32%)
Aug 20, 2024 317.42 318.57 315.89 316.70 27,619 -0.92(-0.29%)
Aug 19, 2024 315.04 317.75 315.04 317.62 28,074 +3.23(+1.03%)
Aug 16, 2024 312.30 315.20 312.30 314.39 21,996 +0.81(+0.26%)
Aug 15, 2024 309.52 314.00 309.52 313.58 41,803 +10.18(+3.36%)
Aug 14, 2024 306.05 306.55 302.80 303.40 51,675 -1.82(-0.60%)
Aug 13, 2024 299.73 305.56 299.73 305.22 50,936 +7.01(+2.35%)
Aug 12, 2024 300.56 300.56 297.62 298.21 28,293 -1.79(-0.60%)
Aug 09, 2024 299.08 301.30 298.36 300.00 22,057 +1.01(+0.34%)
Aug 08, 2024 295.17 299.51 294.06 298.99 32,284 +7.11(+2.44%)
Aug 07, 2024 300.39 300.61 291.88 291.88 83,825 -4.93(-1.66%)
Aug 06, 2024 295.24 301.23 293.01 296.81 56,023 +2.82(+0.96%)
Aug 05, 2024 285.25 296.90 284.84 293.99 162,703 -8.32(-2.75%)
Aug 02, 2024 303.15 303.15 298.76 302.31 440,668 -11.43(-3.64%)
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.