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

Vanguard Funds Plc (OP: VNGDF )

101.80 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 (%)
Apr 28, 2023 79.45 0 +2.20(+2.85%)
Apr 25, 2023 77.25 51 -0.95(-1.21%)
Apr 24, 2023 78.20 78.20 78.20 78.20 640 +0.20(+0.26%)
Apr 17, 2023 78.00 0 -0.67(-0.85%)
Apr 14, 2023 78.67 78.67 78.64 78.67 266 +0.75(+0.96%)
Apr 13, 2023 77.92 77.92 77.92 77.92 220 -0.35(-0.44%)
Apr 11, 2023 78.27 0 +0.80(+1.04%)
Apr 06, 2023 77.46 0 +0.06(+0.08%)
Apr 04, 2023 77.40 0 +1.79(+2.37%)
Mar 29, 2023 75.61 0 -0.24(-0.32%)
Mar 27, 2023 75.85 0 +1.55(+2.09%)
Mar 17, 2023 74.30 0 +0.89(+1.21%)
Mar 16, 2023 73.41 73.41 73.41 73.41 296 -0.76(-1.02%)
Mar 14, 2023 74.17 0 -0.39(-0.52%)
Mar 13, 2023 74.00 74.56 74.00 74.56 1,855 -1.42(-1.87%)
Mar 09, 2023 75.98 65 -1.37(-1.78%)
Mar 06, 2023 77.35 0 +2.36(+3.15%)
Feb 24, 2023 74.99 0 -0.92(-1.21%)
Feb 23, 2023 76.45 76.45 75.90 75.90 1,015 -0.60(-0.78%)
Feb 21, 2023 76.50 21 -0.80(-1.04%)
Feb 17, 2023 77.00 77.30 77.00 77.30 4,468 -1.28(-1.63%)
Feb 16, 2023 78.59 78.59 78.59 78.59 600 +0.59(+0.75%)
Feb 15, 2023 78.00 78.00 78.00 78.00 3,550 +0.63(+0.81%)
Feb 10, 2023 77.37 50 -0.93(-1.18%)
Feb 08, 2023 78.30 0 +0.38(+0.48%)
Feb 06, 2023 77.92 64 +1.00(+1.30%)
Jan 31, 2023 76.91 0 -0.33(-0.43%)
Jan 27, 2023 77.25 0 +1.50(+1.98%)
Jan 25, 2023 75.75 0 -0.51(-0.67%)
Jan 24, 2023 76.26 76.26 76.26 76.26 1,890 +2.47(+3.35%)
Jan 19, 2023 73.79 0 -0.89(-1.19%)
Jan 18, 2023 74.67 74.67 74.67 74.67 2,026 -0.87(-1.15%)
Jan 17, 2023 75.91 75.91 75.54 75.54 266 +1.04(+1.40%)
Jan 13, 2023 74.50 74.50 74.50 74.50 445 +0.80(+1.08%)
Jan 10, 2023 73.70 0 -0.82(-1.10%)
Jan 09, 2023 74.52 74.52 74.52 74.52 1,350 +2.57(+3.58%)
Jan 05, 2023 71.95 0 -1.55(-2.11%)
Jan 04, 2023 73.50 73.50 73.50 73.50 370 +0.10(+0.14%)
Jan 03, 2023 73.40 73.40 73.40 73.40 7,501 +0.65(+0.89%)
Dec 23, 2022 72.75 0 +0.53(+0.74%)
Dec 22, 2022 72.22 72.22 72.22 72.22 931 -4.28(-5.60%)
Dec 14, 2022 76.50 0 -0.90(-1.16%)
Dec 01, 2022 77.40 0 +1.75(+2.31%)
Nov 22, 2022 75.65 0 +0.66(+0.88%)
Nov 18, 2022 74.99 0 -0.01(-0.01%)
Nov 11, 2022 75.00 0 +1.26(+1.71%)
Nov 10, 2022 73.74 73.74 73.74 73.74 1,742 +2.24(+3.13%)
Nov 09, 2022 71.50 71.50 71.50 71.50 1,949 -0.65(-0.90%)
Nov 07, 2022 72.15 0 -0.53(-0.74%)
Nov 02, 2022 72.69 0 +1.56(+2.19%)
Oct 24, 2022 71.13 0 +0.63(+0.89%)
Oct 21, 2022 69.50 70.50 69.50 70.50 14,380 +0.95(+1.37%)
Oct 19, 2022 69.55 157 +0.52(+0.75%)
Oct 13, 2022 69.03 0 -0.48(-0.69%)
Oct 07, 2022 69.51 0 -0.49(-0.70%)
Oct 03, 2022 70.00 0 +1.27(+1.85%)
Sep 29, 2022 68.73 0 -1.77(-2.51%)
Sep 23, 2022 70.50 1,905 -1.40(-1.95%)
Sep 22, 2022 71.18 71.90 71.15 71.90 4,469 -2.10(-2.84%)
Sep 21, 2022 74.00 74.00 74.00 74.00 669 -2.25(-2.95%)
Sep 08, 2022 76.25 0 +1.61(+2.15%)
Sep 07, 2022 74.64 74.64 74.64 74.64 9,235 +0.49(+0.66%)
Sep 06, 2022 74.15 74.15 74.15 74.15 795 -0.35(-0.48%)
Sep 01, 2022 74.50 74.50 74.50 74.50 4,210 -2.12(-2.76%)
Aug 30, 2022 76.62 0 -1.71(-2.18%)
Aug 23, 2022 78.33 0 -2.55(-3.15%)
Aug 18, 2022 80.88 0 +0.23(+0.29%)
Aug 12, 2022 80.65 0 +2.40(+3.07%)
Aug 09, 2022 78.25 497 +0.15(+0.19%)
Aug 08, 2022 78.10 78.10 78.10 78.10 605 +2.14(+2.82%)
Jul 28, 2022 75.96 2,315 +1.01(+1.35%)
Jul 21, 2022 74.95 0 +0.44(+0.59%)
Jul 20, 2022 74.51 74.51 74.51 74.51 1,798 +1.33(+1.82%)
Jul 07, 2022 73.17 0 +0.52(+0.72%)
Jul 06, 2022 72.83 72.83 72.65 72.65 1,800 +2.04(+2.89%)
Jun 22, 2022 70.61 0 +0.43(+0.62%)
Jun 21, 2022 70.17 70.17 70.17 70.17 2,192 +0.31(+0.45%)
Jun 16, 2022 69.86 0 -1.69(-2.36%)
Jun 15, 2022 71.55 71.55 71.55 71.55 103 +0.13(+0.18%)
Jun 14, 2022 71.53 71.71 71.42 71.42 2,555 -6.36(-8.18%)
Jun 09, 2022 77.78 4,025 +1.48(+1.94%)
Jun 03, 2022 76.30 0 -1.55(-1.99%)
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.