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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Vanguard Consumer Discretion ETF (NY:VCR)

394.44 +4.98 (+1.28%)

Streaming Delayed Price Updated: 10:12 AM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	389.13	391.71	386.01	389.46	54,542	-0.91(-0.23%)
Feb 06, 2026	382.76	390.97	381.54	390.37	40,885	+1.78(+0.46%)
Feb 05, 2026	392.60	392.85	387.44	388.59	48,930	-8.92(-2.24%)
Feb 04, 2026	399.98	401.66	395.05	397.51	27,026	-1.61(-0.40%)
Feb 03, 2026	402.33	404.49	395.00	399.12	40,911	-2.81(-0.70%)
Feb 02, 2026	397.91	403.24	397.09	401.93	41,862	+2.74(+0.69%)
Jan 30, 2026	399.43	400.83	397.00	399.19	29,924	-0.82(-0.20%)
Jan 29, 2026	403.62	403.69	397.00	400.01	51,735	-1.75(-0.44%)
Jan 28, 2026	406.44	408.04	401.76	401.76	36,527	-3.14(-0.78%)
Jan 27, 2026	405.13	405.76	402.34	404.90	30,934	+0.83(+0.21%)
Jan 26, 2026	406.36	407.00	404.07	404.07	68,235	-2.70(-0.66%)
Jan 23, 2026	405.89	407.49	405.39	406.77	35,355	+0.28(+0.07%)
Jan 22, 2026	406.03	408.22	404.94	406.49	68,875	+3.54(+0.88%)
Jan 21, 2026	396.98	404.72	396.98	402.95	51,753	+7.48(+1.89%)
Jan 20, 2026	399.26	400.16	394.74	395.47	65,832	-10.70(-2.63%)
Jan 16, 2026	408.16	408.73	405.12	406.17	45,373	-1.68(-0.41%)
Jan 15, 2026	407.57	409.33	406.30	407.85	58,112	+2.22(+0.55%)
Jan 14, 2026	408.95	409.16	403.79	405.63	53,987	-5.78(-1.40%)
Jan 13, 2026	412.72	412.97	409.48	411.41	43,748	-0.99(-0.24%)
Jan 12, 2026	410.33	414.28	408.88	412.40	65,039	-0.30(-0.07%)
Jan 09, 2026	408.40	413.01	405.32	412.70	45,717	+4.68(+1.15%)
Jan 08, 2026	400.06	408.97	399.34	408.02	38,153	+7.24(+1.81%)
Jan 07, 2026	402.84	404.65	400.76	400.78	36,846	-1.59(-0.40%)
Jan 06, 2026	396.88	402.75	396.52	402.37	57,517	+3.69(+0.93%)
Jan 05, 2026	393.56	401.48	392.85	398.68	54,784	+7.03(+1.79%)
Jan 02, 2026	396.03	396.03	389.49	391.65	85,962	-2.27(-0.58%)
Dec 31, 2025	397.20	397.20	393.81	393.92	31,085	-3.03(-0.76%)
Dec 30, 2025	398.00	398.31	396.92	396.95	34,533	-1.58(-0.40%)
Dec 29, 2025	400.70	400.70	398.13	398.53	47,514	-3.97(-0.99%)
Dec 26, 2025	403.45	404.34	401.99	402.50	21,582	-1.30(-0.32%)
Dec 24, 2025	402.77	404.27	401.82	403.80	20,745	+1.27(+0.32%)
Dec 23, 2025	403.00	403.83	401.67	402.53	38,819	-1.00(-0.25%)
Dec 22, 2025	403.77	404.99	402.99	403.53	53,670	+1.91(+0.48%)
Dec 19, 2025	403.05	403.05	401.21	401.62	39,943	-0.91(-0.23%)
Dec 18, 2025	402.04	406.67	401.95	402.53	31,588	+5.65(+1.42%)
Dec 17, 2025	401.49	403.73	396.77	396.88	35,168	-3.99(-1.00%)
Dec 16, 2025	399.97	401.69	398.22	400.87	32,078	+0.59(+0.15%)
Dec 15, 2025	401.29	403.19	399.28	400.28	52,706	+2.08(+0.52%)
Dec 12, 2025	398.58	401.35	395.99	398.20	24,288	+0.62(+0.16%)
Dec 11, 2025	395.50	398.25	395.50	397.58	24,220	+1.66(+0.42%)
Dec 10, 2025	390.19	397.72	390.19	395.93	26,820	+5.83(+1.49%)
Dec 09, 2025	387.97	391.63	387.97	390.10	24,593	+0.69(+0.18%)
Dec 08, 2025	393.49	393.49	388.92	389.41	55,990	-4.87(-1.24%)
Dec 05, 2025	393.59	396.58	393.59	394.28	35,458	+1.32(+0.34%)
Dec 04, 2025	395.06	395.21	391.11	392.96	31,225	-1.66(-0.42%)
Dec 03, 2025	390.31	395.36	389.88	394.62	28,687	+4.47(+1.15%)
Dec 02, 2025	391.23	391.61	388.35	390.15	25,806	-0.09(-0.02%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vanguard Consumer Discretion ETF (NY:VCR)

Historical Prices