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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vanguard Consumer Discretion ETF (NY:VCR)

375.01 +3.05 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jul 25, 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 (%)
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%)
Jul 01, 2025 358.71 365.70 358.27 364.06 65,085 +1.74(+0.48%)
Jun 30, 2025 364.24 364.24 361.43 362.32 62,600 -2.03(-0.56%)
Jun 27, 2025 360.43 364.35 359.10 364.35 48,756 +5.35(+1.49%)
Jun 26, 2025 355.61 359.08 355.21 359.00 49,447 +3.87(+1.09%)
Jun 25, 2025 360.57 360.81 354.23 355.13 45,507 -4.15(-1.16%)
Jun 24, 2025 360.82 360.85 358.36 359.28 44,445 +2.12(+0.59%)
Jun 23, 2025 350.77 357.56 349.63 357.16 48,796 +6.34(+1.81%)
Jun 20, 2025 353.64 354.18 349.31 350.83 46,361 +0.24(+0.07%)
Jun 18, 2025 350.63 354.14 350.59 350.59 41,146 +0.21(+0.06%)
Jun 17, 2025 353.52 354.88 349.76 350.38 57,417 -5.76(-1.62%)
Jun 16, 2025 354.05 356.38 353.63 356.13 56,952 +4.64(+1.32%)
Jun 13, 2025 350.58 355.16 350.12 351.49 60,765 -3.91(-1.10%)
Jun 12, 2025 354.74 356.73 354.30 355.41 52,349 -1.87(-0.52%)
Jun 11, 2025 362.07 362.28 356.21 357.27 55,009 -2.92(-0.81%)
Jun 10, 2025 357.47 360.23 356.91 360.20 303,010 +4.09(+1.15%)
Jun 09, 2025 352.26 356.79 350.74 356.11 212,084 +3.33(+0.94%)
Jun 06, 2025 353.47 354.33 351.94 352.77 38,706 +4.47(+1.28%)
Jun 05, 2025 355.60 357.44 346.21 348.30 45,863 -8.28(-2.32%)
Jun 04, 2025 357.57 357.90 354.31 356.58 76,779 -0.87(-0.24%)
Jun 03, 2025 356.20 360.25 355.76 357.45 35,872 +2.02(+0.57%)
Jun 02, 2025 353.45 355.44 349.41 355.44 47,088 +0.30(+0.08%)
May 30, 2025 355.74 357.66 352.76 355.14 38,884 -1.92(-0.54%)
May 29, 2025 360.94 360.94 355.52 357.05 62,461 +0.14(+0.04%)
May 28, 2025 360.89 360.89 356.53 356.91 33,586 -3.08(-0.86%)
May 27, 2025 353.53 360.08 353.53 360.00 43,086 +10.46(+2.99%)
May 23, 2025 346.37 351.23 346.37 349.54 49,742 -2.96(-0.84%)
May 22, 2025 349.86 355.07 349.86 352.50 36,844 +1.96(+0.56%)
May 21, 2025 355.28 356.60 349.77 350.55 25,846 -7.80(-2.18%)
May 20, 2025 360.23 361.19 357.23 358.34 30,252 -1.72(-0.48%)
May 19, 2025 354.72 360.68 354.72 360.06 42,211 -1.36(-0.38%)
May 16, 2025 359.34 361.54 358.56 361.42 49,695 +3.42(+0.96%)
May 15, 2025 356.14 358.85 354.87 357.99 170,069 -1.25(-0.35%)
May 14, 2025 358.72 361.03 358.08 359.24 133,296 +1.45(+0.40%)
May 13, 2025 355.40 359.56 355.40 357.79 105,152 +4.10(+1.16%)
May 12, 2025 355.24 355.24 349.89 353.69 87,063 +17.82(+5.31%)
May 09, 2025 335.36 338.30 334.56 335.87 54,307 +1.79(+0.53%)
May 08, 2025 332.46 337.48 331.29 334.08 34,405 +5.02(+1.53%)
May 07, 2025 327.17 330.83 326.45 329.06 51,279 +3.08(+0.95%)
May 06, 2025 325.47 328.35 324.78 325.98 52,548 -2.86(-0.87%)
May 05, 2025 329.63 330.96 328.33 328.84 58,027 -3.50(-1.05%)
May 02, 2025 330.68 334.25 328.92 332.34 59,433 +5.48(+1.68%)
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.