Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vanguard Consumer Discretion ETF (NY:VCR)

399.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2025 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 15, 2025 401.56 401.87 397.46 399.17 36,323 +3.48(+0.88%)
Sep 12, 2025 394.14 396.22 394.14 395.69 39,610 +0.76(+0.19%)
Sep 11, 2025 388.75 395.15 388.75 394.93 37,153 +7.44(+1.92%)
Sep 10, 2025 392.60 392.60 386.38 387.49 31,912 -4.84(-1.23%)
Sep 09, 2025 392.98 392.98 390.16 392.33 27,759 -0.95(-0.24%)
Sep 08, 2025 393.91 393.91 391.39 393.28 30,329 +1.08(+0.28%)
Sep 05, 2025 393.70 396.12 390.36 392.20 36,768 +0.51(+0.13%)
Sep 04, 2025 386.45 391.69 386.45 391.69 35,888 +7.67(+2.00%)
Sep 03, 2025 382.73 385.90 382.73 384.02 21,223 +1.41(+0.37%)
Sep 02, 2025 380.07 382.80 379.93 382.61 47,948 -3.25(-0.84%)
Aug 29, 2025 389.63 389.94 384.97 385.86 31,850 -4.17(-1.07%)
Aug 28, 2025 390.26 390.82 388.00 390.03 50,736 +0.53(+0.14%)
Aug 27, 2025 388.65 390.49 388.65 389.50 31,230 +0.66(+0.17%)
Aug 26, 2025 386.63 388.93 386.63 388.84 28,494 +1.59(+0.41%)
Aug 25, 2025 386.30 388.35 385.84 387.25 30,232 -0.83(-0.21%)
Aug 22, 2025 377.27 388.23 377.27 388.08 49,586 +12.16(+3.23%)
Aug 21, 2025 375.74 376.77 373.75 375.92 27,569 -1.87(-0.49%)
Aug 20, 2025 381.85 381.85 375.46 377.79 33,829 -4.08(-1.07%)
Aug 19, 2025 383.18 385.63 381.14 381.87 30,820 -0.79(-0.21%)
Aug 18, 2025 380.78 383.26 380.78 382.66 46,500 +1.37(+0.36%)
Aug 15, 2025 383.69 384.17 380.44 381.29 30,980 -0.71(-0.19%)
Aug 14, 2025 380.31 382.51 379.72 382.00 35,267 -0.67(-0.18%)
Aug 13, 2025 377.86 383.01 377.63 382.67 47,083 +5.76(+1.53%)
Aug 12, 2025 374.54 377.07 373.45 376.91 63,131 +5.13(+1.38%)
Aug 11, 2025 371.52 373.73 371.29 371.78 28,903 +0.63(+0.17%)
Aug 08, 2025 371.98 372.51 370.78 371.15 32,075 -0.36(-0.10%)
Aug 07, 2025 372.31 374.37 368.67 371.51 35,152 +0.42(+0.11%)
Aug 06, 2025 365.18 371.17 365.18 371.09 54,962 +6.85(+1.88%)
Aug 05, 2025 364.26 366.07 363.03 364.24 29,119 +0.61(+0.17%)
Aug 04, 2025 362.94 364.12 361.25 363.63 50,812 +4.02(+1.12%)
Aug 01, 2025 360.99 361.85 357.76 359.61 54,732 -9.95(-2.69%)
Jul 31, 2025 373.77 374.22 369.07 369.56 31,403 -2.10(-0.57%)
Jul 30, 2025 374.58 374.75 369.81 371.66 24,055 -2.27(-0.61%)
Jul 29, 2025 377.40 377.40 373.26 373.93 26,475 -3.10(-0.82%)
Jul 28, 2025 376.33 378.48 375.37 377.03 30,478 +2.02(+0.54%)
Jul 25, 2025 373.48 375.22 372.70 375.01 39,289 +3.05(+0.82%)
Jul 24, 2025 373.66 375.30 371.45 371.96 59,808 -6.60(-1.74%)
Jul 23, 2025 377.16 378.56 376.83 378.56 27,328 +2.34(+0.62%)
Jul 22, 2025 372.80 376.67 372.69 376.22 36,715 +4.43(+1.19%)
Jul 21, 2025 371.46 373.16 371.46 371.79 48,424 +1.50(+0.41%)
Jul 18, 2025 369.35 370.60 368.17 370.29 31,530 +2.61(+0.71%)
Jul 17, 2025 365.91 368.11 365.76 367.68 25,999 +1.81(+0.49%)
Jul 16, 2025 365.91 366.53 362.52 365.87 29,662 +0.69(+0.19%)
Jul 15, 2025 370.87 370.87 365.18 365.18 38,402 -5.51(-1.49%)
Jul 14, 2025 369.36 370.69 368.39 370.69 44,069 +1.42(+0.38%)
Jul 11, 2025 367.97 369.98 367.51 369.27 21,030 -0.39(-0.11%)
Jul 10, 2025 366.10 370.42 366.10 369.66 27,163 +3.72(+1.02%)
Jul 09, 2025 364.73 366.45 363.86 365.94 27,670 +2.42(+0.67%)
Jul 08, 2025 365.41 365.72 363.15 363.52 27,984 -1.04(-0.29%)
Jul 07, 2025 364.12 366.23 362.17 364.56 64,588 -4.93(-1.33%)
Jul 03, 2025 368.53 370.15 368.11 369.49 32,802 +2.31(+0.63%)
Jul 02, 2025 365.76 367.79 364.28 367.18 123,274 +3.12(+0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.