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 )

309.35 +0.82 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 29, 2018 160.22 158.63 158.65 57,052 +0.25(+0.16%)
Jun 28, 2018 157.51 158.76 156.65 158.40 84,327 +0.91(+0.58%)
Jun 27, 2018 160.22 160.64 157.49 157.49 71,378 -2.12(-1.33%)
Jun 26, 2018 159.06 159.98 158.65 159.62 50,922 +1.12(+0.71%)
Jun 25, 2018 161.00 161.00 157.61 158.50 94,294 -3.25(-2.01%)
Jun 22, 2018 163.24 163.24 161.62 161.75 53,378 -0.59(-0.36%)
Jun 21, 2018 163.72 163.89 162.07 162.34 68,415 -1.24(-0.76%)
Jun 20, 2018 163.79 163.91 163.00 163.58 94,739 +0.54(+0.33%)
Jun 19, 2018 162.23 163.04 161.64 163.04 104,482 -0.59(-0.36%)
Jun 18, 2018 162.43 163.74 162.31 163.63 94,882 +0.21(+0.13%)
Jun 15, 2018 163.50 162.98 163.41 75,377 +0.43(+0.26%)
Jun 14, 2018 162.46 163.07 162.17 162.98 68,538 +1.14(+0.70%)
Jun 13, 2018 162.46 162.75 161.55 161.85 141,651 -0.40(-0.25%)
Jun 12, 2018 161.76 162.58 161.59 162.25 157,489 +0.92(+0.57%)
Jun 11, 2018 160.76 161.66 160.63 161.32 83,741 +0.69(+0.43%)
Jun 08, 2018 159.85 160.69 158.90 160.63 56,039 +0.46(+0.29%)
Jun 07, 2018 160.11 160.80 159.74 160.18 81,217 +0.33(+0.20%)
Jun 06, 2018 159.85 159.85 61,954 +1.78(+1.13%)
Jun 05, 2018 157.14 158.24 156.92 158.07 113,034 +0.94(+0.60%)
Jun 04, 2018 155.77 157.13 155.77 157.13 49,671 +1.85(+1.19%)
Jun 01, 2018 154.69 155.39 154.69 155.27 73,619 +1.24(+0.81%)
May 31, 2018 154.97 154.97 153.60 154.03 63,832 -0.88(-0.57%)
May 30, 2018 154.12 155.12 153.87 154.91 151,015 +1.46(+0.95%)
May 29, 2018 153.71 154.26 152.83 153.45 92,187 -0.95(-0.62%)
May 25, 2018 154.40 154.40 154.40 0 +0.25(+0.16%)
May 24, 2018 153.57 154.40 152.99 154.15 90,840 +0.33(+0.22%)
May 23, 2018 152.24 153.81 152.24 153.81 77,007 +1.07(+0.70%)
May 22, 2018 154.40 154.46 152.74 152.74 152,154 -0.99(-0.64%)
May 21, 2018 153.73 154.16 153.34 153.73 88,229 +0.80(+0.52%)
May 18, 2018 153.13 153.17 152.60 152.93 70,217 -0.13(-0.08%)
May 17, 2018 153.33 154.08 152.76 153.06 51,858 -0.37(-0.24%)
May 16, 2018 152.27 153.69 152.27 153.43 43,748 +1.42(+0.93%)
May 15, 2018 152.33 152.42 151.39 152.01 116,393 -0.77(-0.50%)
May 14, 2018 152.96 153.34 152.73 152.78 157,709 +0.10(+0.07%)
May 11, 2018 152.62 152.87 152.20 152.67 106,296 +0.37(+0.24%)
May 10, 2018 151.86 152.65 151.71 152.30 93,236 +0.48(+0.31%)
May 09, 2018 151.77 151.97 150.67 151.82 64,046 +0.46(+0.30%)
May 08, 2018 151.72 151.93 150.65 151.37 82,333 -0.64(-0.42%)
May 07, 2018 152.12 152.27 151.40 152.01 42,906 +0.64(+0.42%)
May 04, 2018 148.87 151.76 148.86 151.37 59,651 +1.89(+1.27%)
May 03, 2018 149.47 149.77 147.75 149.48 46,085 -0.57(-0.38%)
May 02, 2018 150.87 151.24 150.01 150.04 52,265 -0.87(-0.57%)
May 01, 2018 150.34 151.00 149.12 150.91 66,845 +0.19(+0.12%)
Apr 30, 2018 152.43 152.69 150.72 150.72 43,396 -0.66(-0.44%)
Apr 27, 2018 152.89 152.89 151.00 151.39 45,125 +0.41(+0.27%)
Apr 26, 2018 149.80 151.16 149.30 150.98 46,952 +2.24(+1.50%)
Apr 25, 2018 148.05 149.17 146.85 148.74 68,230 +0.55(+0.37%)
Apr 24, 2018 151.23 151.46 147.47 148.19 91,687 -2.16(-1.44%)
Apr 23, 2018 150.63 151.39 149.62 150.35 52,667 +0.34(+0.23%)
Apr 20, 2018 151.75 151.92 149.62 150.01 69,748 -1.64(-1.08%)
Apr 19, 2018 152.39 152.68 151.00 151.65 69,999 -0.71(-0.46%)
Apr 18, 2018 152.14 153.06 152.14 152.36 114,053 +0.79(+0.52%)
Apr 17, 2018 150.60 151.81 150.42 151.56 83,972 +2.42(+1.63%)
Apr 16, 2018 148.84 149.62 148.26 149.14 95,922 +1.18(+0.80%)
Apr 13, 2018 149.51 149.68 147.52 147.96 155,853 -0.74(-0.50%)
Apr 12, 2018 149.10 149.48 148.29 148.69 68,295 +0.48(+0.32%)
Apr 11, 2018 148.22 149.47 147.35 148.22 61,909 -0.56(-0.38%)
Apr 10, 2018 148.85 149.00 147.56 148.78 68,430 +1.84(+1.25%)
Apr 09, 2018 148.41 149.00 146.86 146.94 66,512 -0.34(-0.23%)
Apr 06, 2018 149.04 150.12 146.32 147.28 68,743 -3.12(-2.08%)
Apr 05, 2018 149.40 150.76 148.78 150.40 90,112 +2.09(+1.41%)
Apr 04, 2018 143.28 148.55 143.16 148.31 152,129 +2.80(+1.92%)
Apr 03, 2018 144.72 146.18 143.52 145.51 201,129 +1.90(+1.32%)
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.