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 (%)
Apr 29, 2022 273.79 275.64 265.17 265.71 196,943 -14.31(-5.11%)
Apr 28, 2022 277.86 282.65 271.29 280.03 91,865 +6.21(+2.27%)
Apr 27, 2022 275.60 279.38 272.44 273.82 585,246 -0.12(-0.04%)
Apr 26, 2022 285.24 285.24 273.90 273.94 100,807 -13.53(-4.71%)
Apr 25, 2022 282.48 287.64 280.77 287.47 105,239 +2.92(+1.03%)
Apr 22, 2022 290.91 291.64 284.25 284.55 82,521 -7.27(-2.49%)
Apr 21, 2022 302.67 304.11 290.90 291.82 90,365 -3.89(-1.32%)
Apr 20, 2022 300.16 300.92 295.46 295.71 82,984 -3.73(-1.24%)
Apr 19, 2022 290.52 299.98 290.52 299.44 84,672 +8.77(+3.02%)
Apr 18, 2022 289.52 292.28 287.86 290.67 96,802 +0.50(+0.17%)
Apr 14, 2022 293.76 295.45 290.17 290.17 49,005 -4.34(-1.47%)
Apr 13, 2022 287.21 294.98 286.72 294.50 76,177 +7.25(+2.52%)
Apr 12, 2022 290.82 293.73 286.08 287.25 71,181 +0.74(+0.26%)
Apr 11, 2022 286.96 291.87 286.34 286.52 111,213 -4.42(-1.52%)
Apr 08, 2022 291.92 294.47 289.73 290.93 139,312 -2.19(-0.75%)
Apr 07, 2022 291.32 294.67 287.20 293.13 76,109 +0.99(+0.34%)
Apr 06, 2022 295.68 295.68 289.62 292.13 117,223 -7.82(-2.61%)
Apr 05, 2022 305.82 306.89 299.00 299.95 91,659 -7.00(-2.28%)
Apr 04, 2022 300.98 307.11 299.10 306.95 62,231 +6.41(+2.13%)
Apr 01, 2022 301.27 302.27 298.96 300.54 70,625 +0.32(+0.11%)
Mar 31, 2022 305.84 305.84 300.02 300.22 65,885 -5.88(-1.92%)
Mar 30, 2022 309.50 310.21 304.83 306.10 114,356 -5.38(-1.73%)
Mar 29, 2022 309.23 312.44 307.63 311.48 727,376 +6.03(+1.97%)
Mar 28, 2022 300.97 305.50 300.29 305.45 151,439 +6.96(+2.33%)
Mar 25, 2022 299.24 300.20 296.40 298.49 78,948 -0.70(-0.23%)
Mar 24, 2022 297.89 299.47 294.96 299.19 73,202 +2.24(+0.75%)
Mar 23, 2022 299.22 302.00 296.88 296.95 101,367 -4.57(-1.51%)
Mar 22, 2022 296.34 302.46 296.34 301.52 148,317 +6.51(+2.21%)
Mar 21, 2022 297.58 299.32 292.75 295.00 85,170 -3.00(-1.01%)
Mar 18, 2022 290.67 298.37 290.59 298.00 64,618 +6.02(+2.06%)
Mar 17, 2022 285.47 292.10 284.92 291.98 108,550 +4.87(+1.70%)
Mar 16, 2022 280.48 287.11 278.72 287.11 92,016 +9.90(+3.57%)
Mar 15, 2022 270.64 278.05 270.03 277.21 79,930 +8.64(+3.22%)
Mar 14, 2022 273.57 275.09 267.02 268.57 149,840 -4.31(-1.58%)
Mar 11, 2022 280.37 280.76 272.82 272.88 73,539 -5.25(-1.89%)
Mar 10, 2022 275.25 278.88 273.92 278.13 110,985 +2.38(+0.86%)
Mar 09, 2022 274.67 277.40 273.84 275.76 76,474 +8.03(+3.00%)
Mar 08, 2022 266.48 275.77 264.48 267.72 249,757 +1.12(+0.42%)
Mar 07, 2022 281.82 281.92 266.54 266.60 795,692 -14.31(-5.09%)
Mar 04, 2022 284.06 284.68 278.12 280.91 121,372 -5.12(-1.79%)
Mar 03, 2022 294.52 294.52 284.72 286.03 67,641 -6.81(-2.33%)
Mar 02, 2022 288.28 293.74 287.93 292.84 60,117 +6.40(+2.24%)
Mar 01, 2022 290.58 291.15 284.55 286.44 75,822 -4.64(-1.59%)
Feb 28, 2022 286.72 292.19 286.53 291.08 88,321 +1.49(+0.52%)
Feb 25, 2022 284.28 289.70 282.96 289.58 104,871 +5.93(+2.09%)
Feb 24, 2022 267.31 284.19 265.16 283.65 265,622 +6.72(+2.43%)
Feb 23, 2022 288.17 288.71 276.46 276.94 146,844 -8.67(-3.04%)
Feb 22, 2022 290.71 292.97 282.54 285.61 198,302 -8.90(-3.02%)
Feb 18, 2022 294.50 0 -2.19(-0.74%)
Feb 17, 2022 303.64 304.10 296.35 296.69 61,925 -8.25(-2.71%)
Feb 16, 2022 302.36 305.74 301.20 304.94 61,558 +0.54(+0.18%)
Feb 15, 2022 301.82 304.60 301.82 304.40 80,473 +6.70(+2.25%)
Feb 14, 2022 295.77 301.49 295.66 297.70 102,060 +1.08(+0.36%)
Feb 11, 2022 304.44 305.55 295.03 296.62 85,039 -8.23(-2.70%)
Feb 10, 2022 304.92 310.88 303.05 304.86 92,608 -5.11(-1.65%)
Feb 09, 2022 308.78 311.10 308.78 309.96 97,777 +4.26(+1.39%)
Feb 08, 2022 300.10 306.31 298.32 305.70 105,004 +5.20(+1.73%)
Feb 07, 2022 301.48 305.25 299.65 300.49 95,718 -0.38(-0.13%)
Feb 04, 2022 299.07 303.94 295.48 300.88 104,596 +8.14(+2.78%)
Feb 03, 2022 295.21 299.30 292.15 292.74 133,781 -9.57(-3.17%)
Feb 02, 2022 306.44 306.44 299.82 302.31 180,228 -1.96(-0.65%)
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.