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

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
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 (%)
Mar 31, 2020 140.52 142.68 138.70 138.85 180,344 -2.44(-1.72%)
Mar 30, 2020 139.44 141.65 136.88 141.29 659,286 +2.22(+1.60%)
Mar 27, 2020 139.57 142.31 137.10 139.07 325,022 -4.79(-3.33%)
Mar 26, 2020 139.88 144.70 139.65 143.86 173,223 +5.82(+4.22%)
Mar 25, 2020 137.33 143.66 134.74 138.04 168,256 +2.44(+1.80%)
Mar 24, 2020 129.83 135.73 129.82 135.60 248,220 +11.44(+9.21%)
Mar 23, 2020 122.69 125.62 119.62 124.16 309,794 +1.09(+0.88%)
Mar 20, 2020 128.47 132.59 122.97 123.07 137,127 -3.39(-2.68%)
Mar 19, 2020 120.55 130.21 116.72 126.47 348,646 +5.01(+4.12%)
Mar 18, 2020 121.58 123.89 113.67 121.46 306,862 -8.20(-6.32%)
Mar 17, 2020 129.08 133.05 121.33 129.66 294,067 +3.30(+2.61%)
Mar 16, 2020 129.00 135.22 125.63 126.36 243,490 -18.93(-13.03%)
Mar 13, 2020 145.29 145.43 136.18 145.29 160,993 +7.82(+5.69%)
Mar 12, 2020 141.88 145.50 136.75 137.47 224,632 -15.81(-10.32%)
Mar 11, 2020 158.06 158.70 151.63 153.28 126,745 -9.03(-5.56%)
Mar 10, 2020 160.18 162.31 154.15 162.31 188,691 +7.58(+4.90%)
Mar 09, 2020 156.57 159.73 152.51 154.73 618,703 -11.44(-6.88%)
Mar 06, 2020 163.42 167.28 162.81 166.16 155,797 -2.75(-1.63%)
Mar 05, 2020 171.65 172.49 167.66 168.92 107,713 -6.97(-3.96%)
Mar 04, 2020 173.15 175.94 171.02 175.89 108,702 +5.65(+3.32%)
Mar 03, 2020 175.19 177.31 168.54 170.24 187,060 -3.99(-2.29%)
Mar 02, 2020 169.43 174.23 167.04 174.23 162,002 +5.30(+3.14%)
Feb 28, 2020 163.81 169.16 163.73 168.93 1,268,198 -0.97(-0.57%)
Feb 27, 2020 173.35 177.12 169.90 169.90 250,049 -7.63(-4.30%)
Feb 26, 2020 180.10 182.05 177.20 177.54 173,056 -1.87(-1.04%)
Feb 25, 2020 186.33 186.53 179.09 179.40 179,234 -5.39(-2.91%)
Feb 24, 2020 185.38 186.74 183.95 184.79 154,339 -7.13(-3.71%)
Feb 21, 2020 194.13 194.13 191.45 191.92 57,702 -2.96(-1.52%)
Feb 20, 2020 194.58 195.45 192.22 194.88 84,215 +0.32(+0.17%)
Feb 19, 2020 194.41 195.33 194.35 194.56 43,524 +1.30(+0.67%)
Feb 18, 2020 192.49 193.67 192.06 193.26 42,868 +0.64(+0.33%)
Feb 14, 2020 193.22 193.35 192.17 192.62 35,985 -0.42(-0.22%)
Feb 13, 2020 191.88 193.62 191.61 193.04 35,828 +0.09(+0.05%)
Feb 12, 2020 191.89 193.05 191.89 192.95 42,719 +1.90(+0.99%)
Feb 11, 2020 190.25 191.81 190.10 191.05 46,001 +1.55(+0.82%)
Feb 10, 2020 187.47 189.50 187.47 189.50 65,950 +2.15(+1.15%)
Feb 07, 2020 187.41 188.22 186.82 187.35 32,418 -0.91(-0.48%)
Feb 06, 2020 188.89 189.12 187.94 188.26 36,238 -0.45(-0.24%)
Feb 05, 2020 189.87 189.87 187.55 188.71 53,239 +0.09(+0.05%)
Feb 04, 2020 188.07 189.81 187.69 188.61 180,749 +3.68(+1.99%)
Feb 03, 2020 183.76 186.50 183.76 184.93 89,376 +2.15(+1.18%)
Jan 31, 2020 185.92 186.06 182.30 182.78 76,692 +0.41(+0.22%)
Jan 30, 2020 181.16 182.38 180.82 182.37 51,743 +0.32(+0.18%)
Jan 29, 2020 182.70 183.32 181.87 182.04 37,514 -0.09(-0.05%)
Jan 28, 2020 181.30 182.62 180.62 182.13 42,471 +1.98(+1.10%)
Jan 27, 2020 178.97 181.12 178.30 180.15 146,758 -2.78(-1.52%)
Jan 24, 2020 185.55 185.55 182.02 182.93 52,561 -2.38(-1.29%)
Jan 23, 2020 184.31 185.48 183.25 185.31 33,397 +0.31(+0.16%)
Jan 22, 2020 185.57 186.36 184.78 185.01 92,376 +0.08(+0.04%)
Jan 21, 2020 184.46 184.95 183.81 184.93 45,495 -0.06(-0.03%)
Jan 17, 2020 185.08 185.31 184.69 184.99 34,306 +0.34(+0.19%)
Jan 16, 2020 183.91 184.65 183.87 184.65 33,652 +1.61(+0.88%)
Jan 15, 2020 182.99 183.72 182.56 183.04 46,769 -0.34(-0.19%)
Jan 14, 2020 183.33 184.04 183.02 183.38 90,010 -0.05(-0.03%)
Jan 13, 2020 182.72 183.49 182.31 183.43 45,683 +1.07(+0.59%)
Jan 10, 2020 183.60 183.60 182.21 182.36 63,577 -0.91(-0.49%)
Jan 09, 2020 183.68 184.00 182.86 183.26 32,437 +0.62(+0.34%)
Jan 08, 2020 181.93 183.54 181.93 182.65 50,909 +0.67(+0.37%)
Jan 07, 2020 182.09 182.41 181.33 181.98 148,147 -0.21(-0.12%)
Jan 06, 2020 180.20 182.19 180.20 182.19 47,349 +0.73(+0.40%)
Jan 03, 2020 180.33 181.87 180.33 181.45 55,289 -1.30(-0.71%)
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.