Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

S&P 500 Growth ETF Vanguard (NY: VOOG )

314.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
Jan 31, 2024 281.76 282.71 278.36 278.36 161,807 -6.33(-2.22%)
Jan 30, 2024 285.87 286.19 284.15 284.69 118,463 -1.18(-0.41%)
Jan 29, 2024 283.24 285.89 282.88 285.87 165,960 +3.16(+1.12%)
Jan 26, 2024 282.93 284.10 282.48 282.71 87,350 -0.74(-0.26%)
Jan 25, 2024 283.64 284.76 282.00 283.45 98,520 +0.63(+0.22%)
Jan 24, 2024 283.41 285.38 282.59 282.82 184,648 +1.64(+0.58%)
Jan 23, 2024 280.72 281.30 279.69 281.18 167,523 +0.90(+0.32%)
Jan 22, 2024 281.02 281.83 279.82 280.28 236,492 +0.46(+0.16%)
Jan 19, 2024 276.65 279.82 275.86 279.82 170,491 +4.49(+1.63%)
Jan 18, 2024 273.49 275.50 272.64 275.33 108,776 +3.83(+1.41%)
Jan 17, 2024 270.89 271.55 269.00 271.50 130,994 -1.36(-0.50%)
Jan 16, 2024 272.23 273.88 271.45 272.86 113,541 -0.12(-0.04%)
Jan 12, 2024 273.06 273.73 272.00 272.98 78,727 +0.40(+0.15%)
Jan 11, 2024 273.14 274.00 269.54 272.58 81,493 +0.56(+0.21%)
Jan 10, 2024 269.66 272.46 269.66 272.02 145,612 +2.66(+0.99%)
Jan 09, 2024 267.11 269.72 266.73 269.36 80,629 +0.76(+0.28%)
Jan 08, 2024 263.83 268.60 263.83 268.60 113,719 +5.58(+2.12%)
Jan 05, 2024 262.98 264.75 262.10 263.02 123,641 +0.10(+0.04%)
Jan 04, 2024 263.56 265.32 262.67 262.92 126,366 -1.40(-0.53%)
Jan 03, 2024 264.84 265.72 263.93 264.32 120,179 -2.23(-0.84%)
Jan 02, 2024 268.23 268.66 264.85 266.55 158,706 -4.24(-1.57%)
Dec 29, 2023 271.79 272.15 269.56 270.79 128,056 -0.99(-0.36%)
Dec 28, 2023 272.38 272.74 271.58 271.78 121,289 -0.11(-0.04%)
Dec 27, 2023 271.50 272.00 270.90 271.89 125,182 +0.42(+0.15%)
Dec 26, 2023 270.90 271.86 270.83 271.47 142,903 +0.89(+0.33%)
Dec 22, 2023 270.99 271.44 269.41 270.58 109,092 +0.08(+0.03%)
Dec 21, 2023 269.89 270.65 268.25 270.50 76,797 +2.86(+1.07%)
Dec 20, 2023 271.09 272.31 267.49 267.64 145,262 -3.49(-1.29%)
Dec 19, 2023 270.09 271.14 269.99 271.13 107,569 +1.19(+0.44%)
Dec 18, 2023 268.20 270.41 268.10 269.94 107,464 +2.28(+0.85%)
Dec 15, 2023 267.18 268.20 266.89 267.66 133,626 +0.11(+0.04%)
Dec 14, 2023 268.89 268.97 266.01 267.55 121,481 -0.09(-0.03%)
Dec 13, 2023 264.56 267.83 264.56 267.64 152,002 +3.05(+1.15%)
Dec 12, 2023 262.87 264.59 262.27 264.59 85,516 +1.39(+0.53%)
Dec 11, 2023 262.13 263.31 261.70 263.19 76,877 +0.33(+0.13%)
Dec 08, 2023 261.33 263.07 261.31 262.87 92,153 +0.98(+0.37%)
Dec 07, 2023 261.02 262.10 260.73 261.89 74,200 +2.40(+0.93%)
Dec 06, 2023 262.00 262.00 259.23 259.49 70,337 -1.51(-0.58%)
Dec 05, 2023 259.15 261.62 259.15 261.00 102,524 +0.96(+0.37%)
Dec 04, 2023 260.05 260.36 258.63 260.05 108,468 -1.88(-0.72%)
Dec 01, 2023 260.43 262.37 260.05 261.93 93,207 +0.92(+0.35%)
Nov 30, 2023 260.98 261.15 259.13 261.01 87,245 +0.42(+0.16%)
Nov 29, 2023 262.23 262.84 260.36 260.59 85,723 -0.51(-0.19%)
Nov 28, 2023 260.57 261.86 260.30 261.10 87,650 +0.16(+0.06%)
Nov 27, 2023 261.06 261.54 260.62 260.94 72,171 -0.44(-0.17%)
Nov 24, 2023 261.45 261.74 261.09 261.38 31,156 -0.20(-0.08%)
Nov 22, 2023 261.46 262.62 260.71 261.58 84,531 +0.69(+0.26%)
Nov 21, 2023 260.61 260.97 260.00 260.89 69,627 -0.32(-0.12%)
Nov 20, 2023 258.70 261.57 258.70 261.21 85,248 +2.25(+0.87%)
Nov 17, 2023 259.08 259.33 258.15 258.96 67,874 +0.04(+0.02%)
Nov 16, 2023 258.42 259.24 257.74 258.92 86,366 +0.49(+0.19%)
Nov 15, 2023 259.13 259.47 257.91 258.43 92,236 +0.09(+0.03%)
Nov 14, 2023 257.57 259.03 257.29 258.34 152,580 +4.09(+1.61%)
Nov 13, 2023 253.42 254.71 252.77 254.25 89,892 +0.15(+0.06%)
Nov 10, 2023 251.15 254.26 250.49 254.11 96,163 +4.17(+1.67%)
Nov 09, 2023 252.60 252.60 249.67 249.94 90,482 -2.08(-0.83%)
Nov 08, 2023 252.01 252.38 250.71 252.02 142,722 +0.63(+0.25%)
Nov 07, 2023 250.31 252.00 249.81 251.40 83,719 +1.07(+0.43%)
Nov 06, 2023 249.57 250.51 249.16 250.33 124,182 +1.11(+0.44%)
Nov 03, 2023 248.35 249.90 248.07 249.22 66,986 +1.59(+0.64%)
Nov 02, 2023 245.14 247.64 245.05 247.64 86,996 +4.82(+1.99%)
Nov 01, 2023 240.63 243.30 240.41 242.81 92,480 +2.90(+1.21%)
Oct 31, 2023 239.00 240.10 237.62 239.91 53,725 +1.10(+0.46%)
Oct 30, 2023 238.01 239.41 237.38 238.82 84,797 +2.35(+0.99%)
Oct 27, 2023 238.44 238.44 235.59 236.47 121,017 -0.85(-0.36%)
Oct 26, 2023 240.20 240.85 236.73 237.31 143,477 -3.89(-1.61%)
Oct 25, 2023 243.43 243.46 240.82 241.20 78,802 -3.99(-1.63%)
Oct 24, 2023 244.61 245.62 243.49 245.19 49,871 +1.62(+0.67%)
Oct 23, 2023 242.62 245.65 241.39 243.56 84,629 -0.30(-0.12%)
Oct 20, 2023 246.67 246.79 243.77 243.86 85,347 -3.24(-1.31%)
Oct 19, 2023 249.65 250.21 246.68 247.10 72,728 -2.41(-0.97%)
Oct 18, 2023 251.65 252.09 248.82 249.51 67,339 -3.20(-1.27%)
Oct 17, 2023 251.16 253.50 250.42 252.71 74,642 -0.51(-0.20%)
Oct 16, 2023 251.56 253.74 251.56 253.22 56,436 +2.33(+0.93%)
Oct 13, 2023 253.08 253.54 250.00 250.89 81,778 -1.11(-0.44%)
Oct 12, 2023 253.36 254.17 250.70 251.99 76,876 -0.87(-0.34%)
Oct 11, 2023 252.29 253.03 251.10 252.86 81,301 +1.23(+0.49%)
Oct 10, 2023 251.14 253.33 250.70 251.63 85,925 +0.94(+0.37%)
Oct 09, 2023 248.12 251.14 247.78 250.70 96,240 +1.59(+0.64%)
Oct 06, 2023 244.44 249.87 244.32 249.10 125,721 +3.03(+1.23%)
Oct 05, 2023 245.70 246.45 244.09 246.07 187,428 +0.13(+0.05%)
Oct 04, 2023 243.88 246.21 243.47 245.94 121,879 +2.00(+0.82%)
Oct 03, 2023 245.86 246.73 242.96 243.94 142,004 -3.26(-1.32%)
Oct 02, 2023 245.90 247.62 245.34 247.20 133,976 +1.19(+0.48%)
Sep 29, 2023 248.51 248.51 245.18 246.01 80,682 -0.53(-0.21%)
Sep 28, 2023 244.56 247.55 244.14 246.54 84,738 +1.46(+0.59%)
Sep 27, 2023 245.51 245.87 242.99 245.09 102,943 +0.39(+0.16%)
Sep 26, 2023 246.49 246.68 244.13 244.70 103,736 -3.40(-1.37%)
Sep 25, 2023 246.23 248.15 246.89 248.09 77,890 +1.30(+0.53%)
Sep 22, 2023 247.95 249.06 246.63 246.79 78,731 -0.23(-0.09%)
Sep 21, 2023 249.60 249.75 247.01 247.02 107,796 -4.33(-1.72%)
Sep 20, 2023 254.65 254.74 251.28 251.35 73,077 -2.82(-1.11%)
Sep 19, 2023 254.05 254.37 252.55 254.18 59,543 -0.31(-0.12%)
Sep 18, 2023 253.77 255.24 253.77 254.48 63,590 +0.33(+0.13%)
Sep 15, 2023 256.84 256.84 253.81 254.16 90,606 -3.37(-1.31%)
Sep 14, 2023 256.79 257.86 255.93 257.52 66,961 +1.87(+0.73%)
Sep 13, 2023 254.86 256.31 254.48 255.66 67,512 +0.80(+0.31%)
Sep 12, 2023 255.99 256.38 254.67 254.86 68,507 -2.09(-0.81%)
Sep 11, 2023 256.91 257.12 255.52 256.95 90,207 +1.75(+0.69%)
Sep 08, 2023 254.77 256.23 254.62 255.20 50,545 +0.37(+0.14%)
Sep 07, 2023 253.36 255.17 252.97 254.83 69,172 -0.99(-0.39%)
Sep 06, 2023 258.18 258.18 254.63 255.83 95,208 -2.87(-1.11%)
Sep 05, 2023 258.55 259.37 258.17 258.70 58,770 -0.10(-0.04%)
Sep 01, 2023 260.22 260.33 258.03 258.80 68,510 +0.32(+0.12%)
Aug 31, 2023 259.12 259.94 258.48 258.48 101,269 -0.51(-0.20%)
Aug 30, 2023 257.61 259.31 257.50 258.99 105,347 +1.64(+0.64%)
Aug 29, 2023 253.07 257.55 252.98 257.35 137,518 +4.19(+1.66%)
Aug 28, 2023 252.93 253.59 251.85 253.15 125,505 +1.61(+0.64%)
Aug 25, 2023 250.61 252.36 248.63 251.54 161,915 +1.89(+0.76%)
Aug 24, 2023 254.95 255.14 249.66 249.66 122,603 -4.04(-1.59%)
Aug 23, 2023 251.15 254.02 251.15 253.70 72,048 +3.12(+1.25%)
Aug 22, 2023 252.49 252.49 250.15 250.58 102,725 -0.49(-0.19%)
Aug 21, 2023 249.19 251.36 248.50 251.07 94,789 +2.90(+1.17%)
Aug 18, 2023 246.39 248.83 246.25 248.16 122,575 -0.11(-0.04%)
Aug 17, 2023 250.68 251.00 247.95 248.27 140,683 -1.51(-0.60%)
Aug 16, 2023 251.34 252.68 249.78 249.78 70,921 -1.87(-0.74%)
Aug 15, 2023 253.51 253.95 251.38 251.65 91,044 -2.66(-1.05%)
Aug 14, 2023 251.55 254.31 251.38 254.31 69,990 +2.23(+0.89%)
Aug 11, 2023 251.22 252.72 250.95 252.08 76,660 -0.34(-0.13%)
Aug 10, 2023 253.75 255.83 251.65 252.42 120,994 +0.11(+0.04%)
Aug 09, 2023 254.37 254.37 251.88 252.31 86,102 -1.72(-0.68%)
Aug 08, 2023 253.61 254.22 252.22 254.03 85,432 -0.64(-0.25%)
Aug 07, 2023 253.76 254.69 252.96 254.66 108,414 +1.76(+0.70%)
Aug 04, 2023 255.48 256.59 252.68 252.91 172,562 -2.14(-0.84%)
Aug 03, 2023 254.17 256.19 254.12 255.04 99,442 -0.47(-0.18%)
Aug 02, 2023 257.66 257.66 254.93 255.51 157,263 -3.97(-1.53%)
Aug 01, 2023 259.49 259.84 258.93 259.48 85,659 -0.72(-0.28%)
Jul 31, 2023 260.18 260.47 259.29 260.20 140,255 +0.40(+0.15%)
Jul 28, 2023 258.88 260.24 258.58 259.80 115,593 +2.99(+1.16%)
Jul 27, 2023 260.62 260.94 256.34 256.81 157,084 -1.67(-0.65%)
Jul 26, 2023 258.26 259.53 257.34 258.48 165,105 -0.16(-0.06%)
Jul 25, 2023 257.36 259.46 257.36 258.64 80,577 +1.16(+0.45%)
Jul 24, 2023 256.99 257.87 256.46 257.48 120,963 +1.27(+0.50%)
Jul 21, 2023 257.28 257.39 256.13 256.20 58,590 +0.17(+0.07%)
Jul 20, 2023 257.71 258.68 255.52 256.03 91,644 -2.36(-0.91%)
Jul 19, 2023 259.12 259.77 258.10 258.39 101,832 -0.12(-0.05%)
Jul 18, 2023 256.62 258.98 256.14 258.51 129,401 +1.72(+0.67%)
Jul 17, 2023 255.55 257.32 255.51 256.79 121,015 +1.60(+0.63%)
Jul 14, 2023 255.39 256.58 254.78 255.19 120,061 +0.58(+0.23%)
Jul 13, 2023 253.51 255.01 253.41 254.61 121,332 +2.58(+1.03%)
Jul 12, 2023 252.23 253.16 251.36 252.03 142,776 +1.99(+0.79%)
Jul 11, 2023 249.64 250.30 248.65 250.04 74,949 +0.83(+0.33%)
Jul 10, 2023 248.88 249.35 247.98 249.22 249,734 -0.05(-0.02%)
Jul 07, 2023 249.83 251.66 249.09 249.27 80,795 -0.97(-0.39%)
Jul 06, 2023 249.99 250.55 248.78 250.24 118,460 -1.90(-0.75%)
Jul 05, 2023 251.51 252.84 251.51 252.14 148,618 -0.35(-0.14%)
Jul 03, 2023 252.47 252.65 252.10 252.49 69,225 +0.02(+0.01%)
Jun 30, 2023 250.97 253.01 250.89 252.47 117,179 +3.45(+1.38%)
Jun 29, 2023 248.29 249.11 247.85 249.02 112,703 +0.84(+0.34%)
Jun 28, 2023 247.17 249.04 246.89 248.18 115,581 +0.22(+0.09%)
Jun 27, 2023 245.96 248.26 245.53 247.96 62,850 +2.72(+1.11%)
Jun 26, 2023 247.00 247.94 245.17 245.24 129,334 -2.08(-0.84%)
Jun 23, 2023 247.34 248.55 246.98 247.32 102,121 -2.03(-0.81%)
Jun 22, 2023 246.62 249.41 246.62 249.35 130,948 +1.91(+0.77%)
Jun 21, 2023 248.49 248.62 247.06 247.44 109,453 -1.50(-0.60%)
Jun 20, 2023 248.56 249.56 247.57 248.94 138,229 -0.62(-0.25%)
Jun 16, 2023 252.04 252.04 249.38 249.56 349,920 -0.98(-0.39%)
Jun 15, 2023 247.26 251.42 250.54 130,529 +19.04(+8.23%)
May 08, 2023 231.25 231.61 230.69 231.50 78,105 +0.38(+0.16%)
May 05, 2023 228.78 231.85 228.78 231.12 80,094 +4.65(+2.05%)
May 04, 2023 227.11 227.43 225.83 226.48 82,384 -1.36(-0.60%)
May 03, 2023 229.37 230.88 227.75 227.83 100,733 -1.39(-0.61%)
May 02, 2023 231.44 231.44 227.69 229.22 90,364 -2.52(-1.09%)
May 01, 2023 231.30 232.57 231.30 231.74 72,781 +0.03(+0.01%)
Apr 28, 2023 229.37 231.71 229.37 231.71 215,740 +2.01(+0.88%)
Apr 27, 2023 226.83 229.94 226.60 229.70 88,853 +3.81(+1.68%)
Apr 26, 2023 227.29 227.56 225.55 225.89 112,181 -0.59(-0.26%)
Apr 25, 2023 229.08 229.48 226.47 226.49 240,508 -3.53(-1.53%)
Apr 24, 2023 229.43 230.18 228.78 230.01 65,920 +0.35(+0.15%)
Apr 21, 2023 229.80 229.91 228.69 229.67 149,569 +0.07(+0.03%)
Apr 20, 2023 228.69 230.56 228.61 229.60 74,956 -1.21(-0.52%)
Apr 19, 2023 229.60 231.20 229.55 230.81 72,611 -0.11(-0.05%)
Apr 18, 2023 231.63 231.86 230.33 230.92 76,941 +0.25(+0.11%)
Apr 17, 2023 230.33 230.79 229.24 230.67 97,345 -0.07(-0.03%)
Apr 14, 2023 230.68 231.93 229.25 230.74 67,425 -0.62(-0.27%)
Apr 13, 2023 228.59 231.53 228.59 231.36 56,541 +3.71(+1.63%)
Apr 12, 2023 229.74 229.96 227.48 227.66 71,838 -0.99(-0.43%)
Apr 11, 2023 229.26 229.45 228.31 228.65 66,299 -0.39(-0.17%)
Apr 10, 2023 227.53 229.03 226.74 229.03 139,861 -0.11(-0.05%)
Apr 06, 2023 227.60 229.30 226.87 229.14 58,194 +1.11(+0.49%)
Apr 05, 2023 228.29 228.61 226.97 228.03 101,530 -0.75(-0.33%)
Apr 04, 2023 230.36 230.36 228.16 228.78 103,640 -1.14(-0.50%)
Apr 03, 2023 228.27 230.03 228.20 229.93 100,069 +1.56(+0.68%)
Mar 31, 2023 225.57 228.46 225.57 228.37 105,218 +3.38(+1.50%)
Mar 30, 2023 224.86 225.10 224.03 224.99 108,484 +1.30(+0.58%)
Mar 29, 2023 223.05 223.80 222.33 223.69 132,168 +2.86(+1.30%)
Mar 28, 2023 221.14 221.14 219.69 220.83 86,037 -0.73(-0.33%)
Mar 27, 2023 222.61 223.09 221.14 221.56 130,102 -0.17(-0.08%)
Mar 24, 2023 219.82 221.81 218.64 221.73 139,232 +1.05(+0.48%)
Mar 23, 2023 221.51 223.78 219.11 220.68 176,296 +1.18(+0.54%)
Mar 22, 2023 222.66 225.22 219.50 219.50 128,801 -3.11(-1.40%)
Mar 21, 2023 220.94 222.87 220.42 222.61 104,271 +3.18(+1.45%)
Mar 20, 2023 217.54 219.74 217.18 219.43 149,917 +2.26(+1.04%)
Mar 17, 2023 219.04 219.76 216.58 217.17 172,287 -1.84(-0.84%)
Mar 16, 2023 213.83 219.24 213.71 219.01 175,264 +3.88(+1.80%)
Mar 15, 2023 213.33 215.27 212.07 215.12 263,717 -0.92(-0.43%)
Mar 14, 2023 214.44 216.69 213.35 216.04 109,453 +3.79(+1.79%)
Mar 13, 2023 209.93 215.09 209.49 212.25 155,979 +0.62(+0.29%)
Mar 10, 2023 214.59 215.41 210.97 211.63 183,168 -2.96(-1.38%)
Mar 09, 2023 218.51 219.83 214.15 214.59 93,905 -3.56(-1.63%)
Mar 08, 2023 217.94 218.42 216.83 218.15 79,979 +0.48(+0.22%)
Mar 07, 2023 220.81 220.86 217.39 217.66 95,691 -3.24(-1.47%)
Mar 06, 2023 220.66 222.32 220.61 220.90 82,191 +0.83(+0.38%)
Mar 03, 2023 217.31 220.20 217.21 220.07 105,030 +3.58(+1.65%)
Mar 02, 2023 213.56 216.98 213.37 216.50 89,440 +1.49(+0.69%)
Mar 01, 2023 215.44 215.96 214.16 215.01 66,520 -0.62(-0.29%)
Feb 28, 2023 216.52 217.34 215.63 215.63 68,322 -1.05(-0.48%)
Feb 27, 2023 217.48 218.32 216.30 216.68 83,436 +0.95(+0.44%)
Feb 24, 2023 215.77 216.16 214.44 215.73 117,119 -2.73(-1.25%)
Feb 23, 2023 218.90 219.15 216.18 218.45 95,974 +1.60(+0.74%)
Feb 22, 2023 217.39 218.06 216.01 216.85 87,319 -0.08(-0.04%)
Feb 21, 2023 218.93 219.59 216.87 216.93 98,716 -4.21(-1.90%)
Feb 17, 2023 220.87 221.29 219.33 221.14 91,141 -0.90(-0.40%)
Feb 16, 2023 222.75 224.91 221.98 222.04 110,869 -3.57(-1.58%)
Feb 15, 2023 223.74 225.61 223.35 225.61 79,587 +0.72(+0.32%)
Feb 14, 2023 223.66 225.82 222.41 224.88 98,162 +0.24(+0.11%)
Feb 13, 2023 222.56 224.71 222.25 224.65 121,067 +2.32(+1.04%)
Feb 10, 2023 221.11 222.50 220.71 222.33 101,545 +0.52(+0.24%)
Feb 09, 2023 225.36 225.51 221.12 221.80 181,821 -1.53(-0.69%)
Feb 08, 2023 224.88 225.58 222.83 223.33 172,747 -2.73(-1.21%)
Feb 07, 2023 222.08 226.60 221.64 226.06 129,783 +3.59(+1.62%)
Feb 06, 2023 222.39 223.39 221.71 222.47 116,301 -1.20(-0.54%)
Feb 03, 2023 222.40 226.44 222.35 223.67 182,946 -1.54(-0.68%)
Feb 02, 2023 224.60 225.65 223.21 225.21 211,929 +2.60(+1.17%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.