Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Midcap Growth ETF Vanguard (NY: VOT )

228.99 +0.31 (+0.14%)
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 (%)
Oct 31, 2022 179.25 181.01 178.85 179.71 123,750 -0.70(-0.39%)
Oct 28, 2022 177.08 180.58 176.07 180.41 214,246 +3.42(+1.93%)
Oct 27, 2022 178.52 179.63 176.70 176.99 132,398 -0.33(-0.18%)
Oct 26, 2022 176.60 180.55 176.40 177.32 208,034 +0.01(+0.01%)
Oct 25, 2022 173.00 177.48 173.00 177.31 257,593 +4.88(+2.83%)
Oct 24, 2022 171.95 172.87 169.50 172.43 164,086 +1.28(+0.74%)
Oct 21, 2022 167.65 171.27 166.02 171.15 178,429 +2.97(+1.76%)
Oct 20, 2022 169.68 172.02 167.63 168.19 181,111 -1.33(-0.79%)
Oct 19, 2022 170.66 171.45 168.19 169.52 119,768 -2.63(-1.53%)
Oct 18, 2022 173.81 174.72 170.56 172.15 267,399 +2.65(+1.56%)
Oct 17, 2022 167.51 170.45 167.51 169.50 269,307 +5.61(+3.42%)
Oct 14, 2022 171.14 171.79 163.75 163.89 187,791 -5.92(-3.49%)
Oct 13, 2022 163.42 170.75 161.62 169.81 327,820 +2.39(+1.43%)
Oct 12, 2022 168.26 168.44 166.24 167.41 203,958 -0.67(-0.40%)
Oct 11, 2022 169.28 170.65 166.51 168.09 248,104 -2.21(-1.30%)
Oct 10, 2022 173.75 173.75 169.13 170.30 288,228 -2.69(-1.55%)
Oct 07, 2022 176.57 176.57 172.14 172.99 168,886 -5.71(-3.20%)
Oct 06, 2022 179.27 181.28 178.04 178.70 177,930 -1.05(-0.58%)
Oct 05, 2022 177.89 180.92 176.46 179.75 220,850 -0.63(-0.35%)
Oct 04, 2022 176.86 180.43 176.49 180.38 274,503 +7.02(+4.05%)
Oct 03, 2022 170.65 174.43 169.49 173.36 202,692 +4.83(+2.87%)
Sep 30, 2022 169.76 172.74 168.36 168.53 230,115 -1.37(-0.81%)
Sep 29, 2022 170.99 171.00 168.00 169.91 187,796 -3.18(-1.84%)
Sep 28, 2022 169.48 173.90 168.93 173.09 226,503 +4.72(+2.81%)
Sep 27, 2022 170.60 171.31 167.26 168.36 288,513 +0.25(+0.15%)
Sep 26, 2022 169.82 172.22 167.86 168.12 215,660 -2.21(-1.30%)
Sep 23, 2022 170.96 171.27 167.81 170.33 266,641 -2.85(-1.65%)
Sep 22, 2022 177.50 177.63 172.94 173.18 195,439 -4.60(-2.59%)
Sep 21, 2022 181.64 183.50 177.71 177.78 267,638 -2.57(-1.43%)
Sep 20, 2022 181.79 181.89 179.41 180.35 181,578 -3.05(-1.66%)
Sep 19, 2022 180.72 183.51 180.69 183.40 136,185 +0.82(+0.45%)
Sep 16, 2022 182.90 183.10 180.79 182.58 151,858 -2.77(-1.50%)
Sep 15, 2022 186.89 189.38 184.77 185.35 202,654 -2.67(-1.42%)
Sep 14, 2022 187.78 188.66 186.30 188.02 106,512 +0.79(+0.42%)
Sep 13, 2022 189.99 190.62 172.57 187.24 222,739 -8.28(-4.24%)
Sep 12, 2022 194.72 195.52 193.85 195.52 127,653 +1.60(+0.82%)
Sep 09, 2022 191.70 194.29 191.38 193.92 77,575 +3.87(+2.03%)
Sep 08, 2022 186.00 190.06 185.45 190.06 141,758 +2.66(+1.42%)
Sep 07, 2022 182.85 187.85 182.38 187.39 133,599 +4.57(+2.50%)
Sep 06, 2022 183.94 184.34 181.40 182.82 171,581 -0.47(-0.26%)
Sep 02, 2022 187.18 187.48 182.48 183.29 92,416 -1.45(-0.78%)
Sep 01, 2022 184.40 184.86 181.26 184.74 161,158 -2.04(-1.09%)
Aug 31, 2022 189.18 190.11 186.47 186.78 118,981 -1.18(-0.63%)
Aug 30, 2022 190.67 190.96 186.66 187.96 148,042 -1.90(-1.00%)
Aug 29, 2022 189.78 191.74 189.34 189.87 96,153 -1.72(-0.90%)
Aug 26, 2022 199.14 199.14 191.58 191.58 139,675 -7.50(-3.77%)
Aug 25, 2022 196.96 199.09 196.43 199.09 72,874 +3.46(+1.77%)
Aug 24, 2022 194.31 196.54 194.09 195.63 123,409 +1.46(+0.75%)
Aug 23, 2022 194.72 196.39 193.91 194.17 100,119 -0.12(-0.06%)
Aug 22, 2022 195.58 196.24 193.99 194.28 101,071 -4.14(-2.09%)
Aug 19, 2022 200.48 200.56 197.97 198.43 81,960 -4.19(-2.07%)
Aug 18, 2022 202.71 203.04 201.62 202.62 246,018 +0.44(+0.22%)
Aug 17, 2022 202.94 203.68 200.92 202.17 131,177 -3.11(-1.51%)
Aug 16, 2022 205.03 206.26 203.47 205.28 143,038 -0.54(-0.26%)
Aug 15, 2022 203.88 206.23 203.47 205.82 164,034 +0.46(+0.23%)
Aug 12, 2022 202.80 205.39 201.91 205.36 226,249 +3.94(+1.95%)
Aug 11, 2022 203.96 205.56 201.12 201.43 137,949 -0.89(-0.44%)
Aug 10, 2022 200.00 202.40 199.85 202.31 178,848 +6.65(+3.40%)
Aug 09, 2022 197.64 197.70 194.96 195.67 162,354 -2.83(-1.43%)
Aug 08, 2022 198.61 200.96 198.15 198.50 106,422 +0.61(+0.31%)
Aug 05, 2022 194.03 197.95 193.65 197.88 98,920 +1.39(+0.71%)
Aug 04, 2022 196.29 196.73 195.13 196.49 123,588 +0.08(+0.04%)
Aug 03, 2022 195.03 196.98 194.20 196.41 124,970 +2.76(+1.43%)
Aug 02, 2022 192.38 195.87 192.01 193.65 124,488 +0.66(+0.34%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.