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 )

306.75 +2.41 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 28, 2024 317.87 319.26 317.73 317.73 26,560 -0.39(-0.12%)
Mar 27, 2024 316.73 318.14 315.74 318.12 30,274 +3.93(+1.25%)
Mar 26, 2024 316.00 316.79 314.14 314.19 45,014 +0.02(+0.01%)
Mar 25, 2024 314.09 315.50 314.00 314.17 25,604 -0.88(-0.28%)
Mar 22, 2024 315.06 315.67 314.19 315.05 28,677 -2.92(-0.92%)
Mar 21, 2024 317.73 319.44 317.73 317.97 39,923 +1.99(+0.63%)
Mar 20, 2024 311.40 316.05 311.40 315.98 33,009 +5.06(+1.63%)
Mar 19, 2024 308.22 311.24 308.22 310.92 30,343 +2.70(+0.88%)
Mar 18, 2024 309.52 309.83 307.46 308.22 29,366 +1.57(+0.51%)
Mar 15, 2024 307.85 309.33 306.04 306.65 60,341 -3.10(-1.00%)
Mar 14, 2024 312.10 312.10 308.02 309.75 32,553 -1.98(-0.64%)
Mar 13, 2024 311.03 313.49 311.03 311.73 29,680 +0.09(+0.03%)
Mar 12, 2024 309.91 312.42 308.55 311.64 35,570 +2.64(+0.85%)
Mar 11, 2024 309.26 310.11 308.27 309.00 33,293 -1.16(-0.37%)
Mar 08, 2024 312.07 313.81 309.30 310.16 36,105 -1.05(-0.34%)
Mar 07, 2024 310.00 312.64 310.00 311.21 73,252 +2.54(+0.82%)
Mar 06, 2024 311.73 312.05 308.20 308.67 43,674 -1.32(-0.43%)
Mar 05, 2024 311.97 311.97 309.33 309.99 48,142 -3.60(-1.15%)
Mar 04, 2024 316.60 317.03 313.59 313.59 36,233 -3.80(-1.20%)
Mar 01, 2024 316.09 317.88 314.45 317.39 76,840 +1.65(+0.52%)
Feb 29, 2024 314.50 316.61 313.50 315.74 77,490 +2.38(+0.76%)
Feb 28, 2024 311.80 314.90 311.80 313.36 30,322 +0.62(+0.20%)
Feb 27, 2024 312.76 313.75 311.75 312.74 32,604 +1.56(+0.50%)
Feb 26, 2024 311.00 312.83 311.00 311.18 38,709 +0.75(+0.24%)
Feb 23, 2024 310.48 311.50 310.10 310.43 29,581 -1.19(-0.38%)
Feb 22, 2024 308.70 311.96 308.10 311.62 43,289 +5.88(+1.92%)
Feb 21, 2024 304.35 306.39 303.82 305.74 32,492 +1.66(+0.55%)
Feb 20, 2024 304.10 305.00 302.58 304.08 43,656 -3.28(-1.07%)
Feb 16, 2024 307.15 308.99 305.50 307.36 28,064 -1.53(-0.50%)
Feb 15, 2024 306.12 309.03 305.74 308.89 32,484 +3.64(+1.19%)
Feb 14, 2024 303.28 305.66 301.90 305.25 31,091 +3.41(+1.13%)
Feb 13, 2024 301.91 303.65 300.36 301.84 53,702 -6.81(-2.21%)
Feb 12, 2024 308.00 310.25 308.00 308.65 58,239 +0.58(+0.19%)
Feb 09, 2024 305.81 308.74 305.52 308.07 48,625 +2.73(+0.89%)
Feb 08, 2024 303.63 305.74 303.51 305.34 46,622 +1.96(+0.65%)
Feb 07, 2024 302.17 304.44 301.48 303.38 56,034 +2.83(+0.94%)
Feb 06, 2024 298.22 300.77 298.22 300.55 30,472 +1.55(+0.52%)
Feb 05, 2024 300.46 300.46 296.06 299.00 54,125 -4.33(-1.43%)
Feb 02, 2024 300.10 304.73 299.07 303.33 108,010 +5.07(+1.70%)
Feb 01, 2024 293.99 298.29 292.96 298.26 69,199 +6.01(+2.06%)
Jan 31, 2024 296.10 297.95 292.25 292.25 455,385 -5.53(-1.86%)
Jan 30, 2024 298.92 299.49 297.61 297.78 463,432 -0.82(-0.27%)
Jan 29, 2024 295.48 299.05 295.06 298.60 56,053 +3.65(+1.24%)
Jan 26, 2024 294.54 296.41 294.54 294.95 37,680 +1.46(+0.50%)
Jan 25, 2024 294.09 294.09 291.54 293.49 97,700 -2.26(-0.76%)
Jan 24, 2024 299.29 299.68 295.53 295.75 52,964 -1.28(-0.43%)
Jan 23, 2024 298.93 299.38 295.81 297.03 94,447 -0.72(-0.24%)
Jan 22, 2024 299.10 300.22 296.66 297.75 207,477 -0.42(-0.14%)
Jan 19, 2024 295.67 298.77 294.00 298.17 60,876 +2.83(+0.96%)
Jan 18, 2024 295.01 295.63 292.37 295.34 100,193 +1.98(+0.67%)
Jan 17, 2024 292.71 293.57 291.43 293.36 40,119 -2.47(-0.83%)
Jan 16, 2024 294.81 296.83 294.00 295.83 50,829 -0.55(-0.19%)
Jan 12, 2024 298.99 300.31 295.96 296.38 38,761 -3.21(-1.07%)
Jan 11, 2024 299.84 300.77 296.51 299.59 49,371 -0.54(-0.18%)
Jan 10, 2024 298.38 300.85 298.05 300.13 81,429 +2.62(+0.88%)
Jan 09, 2024 296.79 298.02 295.97 297.51 31,140 -1.09(-0.37%)
Jan 08, 2024 294.10 298.84 294.10 298.60 107,030 +5.22(+1.78%)
Jan 05, 2024 291.90 295.84 291.90 293.38 55,083 +0.65(+0.22%)
Jan 04, 2024 293.76 295.94 292.67 292.73 63,116 -2.10(-0.71%)
Jan 03, 2024 299.08 299.08 294.61 294.83 136,027 -6.79(-2.25%)
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.