Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

304.51 +1.80 (+0.59%)
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 (%)
Dec 31, 2020 267.94 267.94 267.94 104,260 -0.42(-0.16%)
Dec 30, 2020 268.12 268.74 267.76 268.36 104,260 +1.53(+0.57%)
Dec 29, 2020 268.58 268.58 265.39 266.83 79,735 -0.56(-0.21%)
Dec 28, 2020 267.74 268.54 265.74 267.40 95,099 +2.12(+0.80%)
Dec 24, 2020 265.48 265.69 264.42 265.28 38,820 +0.52(+0.19%)
Dec 23, 2020 264.99 265.76 263.77 264.76 62,491 +0.22(+0.08%)
Dec 22, 2020 265.15 265.15 262.28 264.54 85,162 +0.06(+0.02%)
Dec 21, 2020 262.90 265.87 261.46 264.48 85,359 -0.91(-0.34%)
Dec 18, 2020 267.77 267.77 263.14 265.38 114,408 -1.05(-0.39%)
Dec 17, 2020 264.57 266.48 263.88 266.44 100,694 +3.32(+1.26%)
Dec 16, 2020 262.03 263.48 260.95 263.11 69,854 +1.37(+0.52%)
Dec 15, 2020 260.25 261.74 258.90 261.74 88,963 +3.79(+1.47%)
Dec 14, 2020 258.94 260.56 257.95 257.95 93,518 +1.62(+0.63%)
Dec 11, 2020 257.38 257.68 254.14 256.34 63,366 -1.91(-0.74%)
Dec 10, 2020 255.53 258.72 254.59 258.25 78,863 +0.75(+0.29%)
Dec 09, 2020 261.73 261.73 255.63 257.50 127,812 -2.78(-1.07%)
Dec 08, 2020 258.38 260.36 257.17 260.27 101,032 +0.42(+0.16%)
Dec 07, 2020 258.40 259.85 257.70 259.85 98,804 +1.32(+0.51%)
Dec 04, 2020 258.26 258.64 257.33 258.53 93,560 +1.10(+0.43%)
Dec 03, 2020 256.25 258.68 256.25 257.43 105,548 +2.39(+0.94%)
Dec 02, 2020 255.63 255.66 252.85 255.04 110,874 -2.38(-0.92%)
Dec 01, 2020 257.63 258.23 255.11 257.42 182,028 +2.81(+1.11%)
Nov 30, 2020 257.70 257.79 251.08 254.60 124,686 -2.84(-1.10%)
Nov 27, 2020 257.41 258.09 256.54 257.45 55,971 +1.58(+0.62%)
Nov 25, 2020 254.63 256.42 253.47 255.87 89,965 +1.16(+0.46%)
Nov 24, 2020 253.46 255.35 252.04 254.71 117,672 +4.35(+1.74%)
Nov 23, 2020 247.82 251.09 247.82 250.36 98,864 +4.50(+1.83%)
Nov 20, 2020 247.20 247.20 245.86 245.86 63,468 -1.01(-0.41%)
Nov 19, 2020 244.96 247.04 244.40 246.87 70,051 +2.16(+0.88%)
Nov 18, 2020 244.67 247.48 244.09 244.71 79,968 +0.41(+0.17%)
Nov 17, 2020 243.75 245.24 242.02 244.30 174,786 +1.73(+0.71%)
Nov 16, 2020 242.32 242.57 240.50 242.57 228,470 +2.91(+1.21%)
Nov 13, 2020 237.70 239.96 237.57 239.66 49,501 +3.24(+1.37%)
Nov 12, 2020 239.08 239.98 235.11 236.41 125,067 -3.23(-1.35%)
Nov 11, 2020 238.82 240.21 238.08 239.65 74,638 +2.81(+1.19%)
Nov 10, 2020 238.25 238.41 234.03 236.83 109,799 -1.45(-0.61%)
Nov 09, 2020 246.63 251.51 238.28 238.28 159,629 -2.33(-0.97%)
Nov 06, 2020 241.85 241.85 238.95 240.61 66,241 -1.35(-0.56%)
Nov 05, 2020 240.39 242.52 239.75 241.97 116,825 +5.97(+2.53%)
Nov 04, 2020 233.54 238.01 233.43 236.00 110,120 +5.18(+2.24%)
Nov 03, 2020 227.89 231.99 226.60 230.82 129,892 +5.52(+2.45%)
Nov 02, 2020 225.85 226.93 222.48 225.30 97,707 +2.20(+0.99%)
Oct 30, 2020 227.60 227.75 221.54 223.09 142,856 -6.56(-2.86%)
Oct 29, 2020 229.20 231.75 227.57 229.66 97,606 +1.24(+0.54%)
Oct 28, 2020 231.43 232.10 228.04 228.42 239,786 -7.19(-3.05%)
Oct 27, 2020 235.85 236.84 234.82 235.61 71,329 +0.36(+0.15%)
Oct 26, 2020 236.83 238.51 231.63 235.25 107,536 -4.15(-1.73%)
Oct 23, 2020 238.73 239.42 236.08 239.40 45,599 +1.88(+0.79%)
Oct 22, 2020 237.71 238.04 234.54 237.52 46,970 +0.87(+0.37%)
Oct 21, 2020 238.59 239.63 236.47 236.65 44,890 -1.86(-0.78%)
Oct 20, 2020 238.91 241.48 237.97 238.51 57,926 +1.31(+0.55%)
Oct 19, 2020 242.02 242.86 236.86 237.19 71,288 -3.05(-1.27%)
Oct 16, 2020 244.16 244.97 239.68 240.24 81,236 -2.62(-1.08%)
Oct 15, 2020 238.56 243.49 237.75 242.86 58,781 +0.85(+0.35%)
Oct 14, 2020 244.83 245.37 240.99 242.01 50,026 -2.04(-0.84%)
Oct 13, 2020 243.43 244.78 242.00 244.06 142,782 +0.53(+0.22%)
Oct 12, 2020 242.43 244.75 241.76 243.53 93,659 +3.19(+1.33%)
Oct 09, 2020 239.17 240.72 238.71 240.34 82,673 +2.80(+1.18%)
Oct 08, 2020 238.18 238.18 235.98 237.53 51,884 +1.43(+0.61%)
Oct 07, 2020 233.17 236.59 233.17 236.10 101,516 +5.59(+2.42%)
Oct 06, 2020 235.31 236.07 229.79 230.51 582,347 -4.29(-1.83%)
Oct 05, 2020 233.00 234.91 232.72 234.81 81,878 +3.75(+1.62%)
Oct 02, 2020 227.96 232.15 227.03 231.06 110,608 -2.28(-0.98%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.