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 (%)
Sep 29, 2023 270.99 271.77 267.62 268.85 32,702 +1.44(+0.54%)
Sep 28, 2023 263.55 268.38 263.26 267.42 62,662 +2.79(+1.06%)
Sep 27, 2023 265.77 266.78 262.06 264.62 61,378 -0.49(-0.18%)
Sep 26, 2023 268.10 269.20 264.81 265.11 110,652 -5.18(-1.92%)
Sep 25, 2023 267.63 270.45 269.05 270.29 45,026 +1.54(+0.57%)
Sep 22, 2023 272.43 273.04 268.54 268.74 88,997 -2.29(-0.84%)
Sep 21, 2023 274.61 274.77 270.97 271.03 37,795 -7.28(-2.61%)
Sep 20, 2023 282.09 283.31 278.31 278.31 35,003 -2.70(-0.96%)
Sep 19, 2023 281.55 281.69 278.63 281.01 58,096 -1.62(-0.57%)
Sep 18, 2023 285.17 285.17 282.35 282.63 39,236 -3.14(-1.10%)
Sep 15, 2023 289.42 289.42 285.08 285.76 61,994 -4.90(-1.68%)
Sep 14, 2023 288.83 291.30 287.40 290.66 84,354 +2.87(+1.00%)
Sep 13, 2023 286.62 288.38 286.62 287.79 45,966 +1.63(+0.57%)
Sep 12, 2023 287.18 289.22 286.04 286.16 21,289 -2.44(-0.84%)
Sep 11, 2023 285.03 288.86 285.03 288.60 65,596 +6.36(+2.25%)
Sep 08, 2023 282.06 283.90 281.47 282.24 38,626 +0.01(+0.00%)
Sep 07, 2023 278.78 282.65 278.40 282.23 34,214 +0.93(+0.33%)
Sep 06, 2023 282.72 283.32 279.80 281.30 151,507 -2.68(-0.94%)
Sep 05, 2023 284.33 284.88 282.28 283.98 40,433 -0.93(-0.33%)
Sep 01, 2023 287.29 287.30 283.47 284.92 77,516 -0.68(-0.24%)
Aug 31, 2023 284.50 286.66 284.50 285.59 41,880 +1.25(+0.44%)
Aug 30, 2023 282.67 285.06 281.93 284.34 72,162 +1.40(+0.50%)
Aug 29, 2023 276.31 283.13 276.31 282.94 35,174 +6.59(+2.38%)
Aug 28, 2023 276.63 277.36 274.94 276.35 39,993 +1.27(+0.46%)
Aug 25, 2023 273.80 275.80 271.14 275.07 38,306 +2.55(+0.93%)
Aug 24, 2023 278.38 278.38 272.50 272.52 46,268 -5.42(-1.95%)
Aug 23, 2023 274.85 278.71 274.85 277.94 117,862 +2.13(+0.77%)
Aug 22, 2023 277.68 277.68 274.94 275.81 31,613 +0.00(+0.00%)
Aug 21, 2023 274.64 276.54 273.18 275.81 153,884 +2.33(+0.85%)
Aug 18, 2023 270.71 274.17 270.27 273.48 109,374 -0.21(-0.08%)
Aug 17, 2023 279.33 279.33 273.68 273.69 52,080 -4.59(-1.65%)
Aug 16, 2023 280.84 282.40 278.28 278.28 79,789 -3.69(-1.31%)
Aug 15, 2023 284.71 285.82 281.66 281.97 34,158 -3.90(-1.36%)
Aug 14, 2023 283.21 285.87 282.69 285.87 41,048 +1.11(+0.39%)
Aug 11, 2023 284.28 285.90 283.43 284.77 37,980 -1.37(-0.48%)
Aug 10, 2023 287.58 290.27 284.79 286.14 76,680 +0.79(+0.28%)
Aug 09, 2023 289.22 289.22 284.97 285.36 146,363 -3.38(-1.17%)
Aug 08, 2023 287.96 288.88 285.98 288.73 57,297 -2.14(-0.74%)
Aug 07, 2023 289.21 290.97 287.07 290.87 44,378 +2.64(+0.92%)
Aug 04, 2023 291.64 293.01 287.89 288.23 138,246 +3.95(+1.39%)
Aug 03, 2023 281.62 284.85 281.17 284.28 56,786 +1.02(+0.36%)
Aug 02, 2023 284.98 285.71 282.36 283.25 260,331 -5.22(-1.81%)
Aug 01, 2023 290.09 290.12 288.10 288.47 77,207 -3.00(-1.03%)
Jul 31, 2023 290.59 291.55 289.82 291.47 44,139 +1.77(+0.61%)
Jul 28, 2023 287.28 290.16 287.28 289.69 31,717 +5.45(+1.92%)
Jul 27, 2023 289.99 290.83 283.78 284.24 49,247 -2.92(-1.02%)
Jul 26, 2023 285.06 288.28 285.06 287.16 70,502 +0.27(+0.09%)
Jul 25, 2023 287.60 287.81 286.59 286.89 88,747 -0.50(-0.17%)
Jul 24, 2023 285.54 287.86 284.42 287.39 106,011 +1.31(+0.46%)
Jul 21, 2023 288.56 288.56 284.83 286.07 67,465 -0.10(-0.03%)
Jul 20, 2023 292.29 292.41 285.77 286.17 73,608 -9.04(-3.06%)
Jul 19, 2023 294.58 296.07 294.38 295.21 67,956 +1.85(+0.63%)
Jul 18, 2023 291.42 294.01 290.81 293.36 64,121 +1.33(+0.46%)
Jul 17, 2023 291.12 292.70 290.97 292.02 608,133 +0.96(+0.33%)
Jul 14, 2023 290.68 291.90 289.65 291.06 484,978 +0.34(+0.12%)
Jul 13, 2023 290.50 291.32 289.00 290.72 45,651 +2.53(+0.88%)
Jul 12, 2023 288.80 289.43 287.30 288.19 54,630 +2.96(+1.04%)
Jul 11, 2023 282.95 285.63 282.95 285.24 67,629 +3.00(+1.06%)
Jul 10, 2023 281.08 282.24 280.07 282.24 55,038 +1.06(+0.38%)
Jul 07, 2023 280.37 283.76 280.37 281.18 67,813 +1.06(+0.38%)
Jul 06, 2023 281.26 281.34 278.45 280.12 92,515 -4.80(-1.68%)
Jul 05, 2023 284.38 285.19 283.32 284.92 132,496 -0.33(-0.12%)
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.