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 )

337.00 +0.84 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Mar 31, 2022 274.81 274.90 270.18 270.35 162,764 -4.59(-1.67%)
Mar 30, 2022 276.51 277.07 273.45 274.94 237,121 -2.84(-1.02%)
Mar 29, 2022 276.30 278.18 274.26 277.78 212,439 +4.27(+1.56%)
Mar 28, 2022 269.68 273.54 269.30 273.51 140,915 +3.84(+1.42%)
Mar 25, 2022 270.22 270.65 266.87 269.68 190,201 +0.14(+0.05%)
Mar 24, 2022 266.31 269.61 264.74 269.54 131,476 +4.73(+1.79%)
Mar 23, 2022 266.40 268.52 264.70 264.81 123,610 -3.80(-1.41%)
Mar 22, 2022 264.75 269.18 264.44 268.61 140,490 +4.44(+1.68%)
Mar 21, 2022 264.28 265.71 261.26 264.17 179,980 -0.38(-0.14%)
Mar 18, 2022 258.81 264.83 258.27 264.56 186,059 +4.96(+1.91%)
Mar 17, 2022 254.76 259.66 254.16 259.59 171,298 +3.39(+1.32%)
Mar 16, 2022 251.17 256.29 248.23 256.20 243,944 +7.63(+3.07%)
Mar 15, 2022 243.15 248.73 242.23 248.58 159,599 +7.39(+3.07%)
Mar 14, 2022 244.18 246.87 240.70 241.18 236,933 -3.49(-1.42%)
Mar 11, 2022 250.85 251.04 244.35 244.67 137,261 -4.52(-1.82%)
Mar 10, 2022 248.12 249.78 245.61 249.19 140,506 -1.83(-0.73%)
Mar 09, 2022 248.03 252.00 246.59 251.02 205,837 +9.07(+3.75%)
Mar 08, 2022 242.52 248.97 239.88 241.96 262,024 -1.59(-0.65%)
Mar 07, 2022 252.76 253.08 243.46 243.54 386,189 -9.54(-3.77%)
Mar 04, 2022 254.44 254.97 250.55 253.08 374,221 -3.20(-1.25%)
Mar 03, 2022 261.10 261.10 254.90 256.28 252,593 -2.76(-1.07%)
Mar 02, 2022 255.85 259.92 254.36 259.04 331,688 +4.44(+1.74%)
Mar 01, 2022 257.79 258.86 252.67 254.61 291,945 -3.98(-1.54%)
Feb 28, 2022 255.35 259.51 254.59 258.58 282,016 +0.26(+0.10%)
Feb 25, 2022 254.65 258.33 254.10 258.32 272,053 +4.45(+1.75%)
Feb 24, 2022 238.75 254.16 237.94 253.87 723,024 +7.37(+2.99%)
Feb 23, 2022 254.62 255.41 246.16 246.50 244,520 -5.88(-2.33%)
Feb 22, 2022 253.52 256.67 249.83 252.38 294,881 -3.33(-1.30%)
Feb 18, 2022 255.70 0 -2.61(-1.01%)
Feb 17, 2022 263.59 263.92 257.89 258.31 137,934 -7.43(-2.80%)
Feb 16, 2022 264.12 266.52 262.08 265.74 136,800 -0.02(-0.01%)
Feb 15, 2022 264.02 265.85 263.28 265.76 129,522 +5.45(+2.10%)
Feb 14, 2022 259.53 262.34 257.76 260.31 282,822 -0.10(-0.04%)
Feb 11, 2022 267.92 268.92 259.32 260.40 314,727 -7.66(-2.86%)
Feb 10, 2022 269.51 273.35 266.62 268.06 292,577 -6.09(-2.22%)
Feb 09, 2022 272.36 274.19 271.70 274.15 313,804 +4.97(+1.85%)
Feb 08, 2022 265.61 269.84 264.80 269.18 174,824 +2.58(+0.97%)
Feb 07, 2022 269.21 270.51 265.71 266.60 326,985 -2.19(-0.82%)
Feb 04, 2022 266.64 271.50 264.89 268.80 251,486 +3.23(+1.22%)
Feb 03, 2022 268.97 264.80 265.56 396,197 -10.11(-3.67%)
Feb 02, 2022 276.03 276.16 272.79 275.67 413,530 +2.95(+1.08%)
Feb 01, 2022 271.38 272.72 268.05 272.72 589,835 +2.08(+0.77%)
Jan 31, 2022 264.07 270.78 270.64 278,488 +7.18(+2.72%)
Jan 28, 2022 256.74 263.57 253.10 263.46 229,527 +8.54(+3.35%)
Jan 27, 2022 260.54 261.98 254.08 254.92 243,478 -2.05(-0.80%)
Jan 26, 2022 262.47 265.05 254.08 256.97 397,473 +0.60(+0.23%)
Jan 25, 2022 257.30 260.06 253.87 256.37 252,318 -5.53(-2.11%)
Jan 24, 2022 255.92 262.13 247.68 261.90 628,679 +1.48(+0.57%)
Jan 21, 2022 265.89 267.61 260.36 260.42 434,831 -6.79(-2.54%)
Jan 20, 2022 272.75 275.61 266.83 267.21 220,437 -3.55(-1.31%)
Jan 19, 2022 274.98 277.03 270.51 270.76 166,967 -3.07(-1.12%)
Jan 18, 2022 276.14 276.96 273.25 273.84 328,543 -6.63(-2.36%)
Jan 14, 2022 280.47 0 +0.81(+0.29%)
Jan 13, 2022 287.96 288.21 279.21 279.65 164,848 -7.22(-2.52%)
Jan 12, 2022 287.42 289.04 285.68 286.87 204,323 +1.24(+0.44%)
Jan 11, 2022 282.12 285.63 280.16 285.63 178,406 +3.08(+1.09%)
Jan 10, 2022 278.86 282.66 274.75 282.54 362,178 +0.18(+0.06%)
Jan 07, 2022 285.20 286.10 281.19 282.37 157,052 -2.73(-0.96%)
Jan 06, 2022 284.91 287.10 282.65 285.10 228,154 -0.74(-0.26%)
Jan 05, 2022 293.80 293.97 285.79 285.83 269,873 -8.99(-3.05%)
Jan 04, 2022 298.27 298.30 292.98 294.82 207,188 -2.87(-0.96%)
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.