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 )

299.73 -1.17 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
May 01, 2024 301.59 305.44 298.11 299.73 59,123 -1.17(-0.39%)
Apr 30, 2024 305.28 306.18 300.82 300.90 43,390 -7.19(-2.33%)
Apr 29, 2024 307.63 308.38 305.89 308.09 46,750 +5.66(+1.87%)
Apr 26, 2024 300.24 304.18 299.88 302.43 28,016 +3.57(+1.19%)
Apr 25, 2024 294.68 299.34 293.75 298.86 25,712 -0.54(-0.18%)
Apr 24, 2024 301.46 301.68 298.21 299.40 39,254 +1.10(+0.37%)
Apr 23, 2024 295.49 299.00 294.56 298.30 27,993 +4.38(+1.49%)
Apr 22, 2024 293.15 295.42 291.23 293.92 72,032 +1.89(+0.65%)
Apr 19, 2024 294.28 295.28 290.81 292.03 254,920 -2.46(-0.84%)
Apr 18, 2024 296.71 298.46 294.24 294.49 36,396 -1.44(-0.49%)
Apr 17, 2024 299.65 299.65 295.82 295.93 77,215 -2.25(-0.75%)
Apr 16, 2024 298.20 299.77 296.69 298.18 40,903 -1.36(-0.45%)
Apr 15, 2024 306.77 306.77 299.29 299.54 129,868 -5.26(-1.73%)
Apr 12, 2024 307.46 307.77 303.85 304.80 39,358 -4.79(-1.55%)
Apr 11, 2024 308.68 310.84 306.37 309.59 38,717 +2.02(+0.66%)
Apr 10, 2024 307.81 308.98 306.40 307.57 74,914 -5.36(-1.71%)
Apr 09, 2024 312.94 312.94 310.30 312.93 36,048 +1.23(+0.39%)
Apr 08, 2024 311.56 312.53 310.95 311.70 24,201 +2.42(+0.78%)
Apr 05, 2024 308.06 310.91 308.06 309.28 63,826 +2.26(+0.74%)
Apr 04, 2024 313.63 314.20 307.02 307.02 27,492 -3.95(-1.27%)
Apr 03, 2024 309.42 312.24 309.42 310.97 45,077 +0.29(+0.09%)
Apr 02, 2024 311.42 311.42 309.76 310.68 40,433 -5.04(-1.60%)
Apr 01, 2024 318.31 318.49 315.22 315.72 32,978 -2.01(-0.63%)
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%)
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.