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 )

314.54 +1.01 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Feb 29, 2024 297.56 299.35 295.93 298.36 135,522 +1.91(+0.64%)
Feb 28, 2024 296.19 296.86 295.44 296.45 82,067 -0.87(-0.29%)
Feb 27, 2024 297.43 297.48 295.56 297.32 88,325 +0.52(+0.18%)
Feb 26, 2024 298.23 298.84 296.80 296.80 128,761 -0.91(-0.31%)
Feb 23, 2024 299.54 300.37 296.79 297.71 157,372 -0.47(-0.16%)
Feb 22, 2024 295.00 298.56 294.81 298.18 143,028 +9.38(+3.25%)
Feb 21, 2024 287.70 288.80 286.31 288.80 90,038 -0.38(-0.13%)
Feb 20, 2024 290.84 291.08 287.01 289.18 157,642 -3.06(-1.05%)
Feb 16, 2024 294.80 294.80 291.94 292.24 114,422 -2.02(-0.69%)
Feb 15, 2024 293.52 294.26 292.00 294.26 158,989 +0.41(+0.14%)
Feb 14, 2024 292.51 294.10 290.88 293.85 148,882 +3.54(+1.22%)
Feb 13, 2024 289.13 292.08 288.44 290.31 198,866 -4.02(-1.37%)
Feb 12, 2024 296.29 297.05 293.80 294.33 145,867 -1.99(-0.67%)
Feb 09, 2024 294.11 296.51 293.75 296.32 144,614 +3.28(+1.12%)
Feb 08, 2024 292.96 293.48 292.71 293.04 104,909 +0.22(+0.08%)
Feb 07, 2024 290.37 292.88 290.35 292.82 114,231 +3.85(+1.33%)
Feb 06, 2024 289.89 290.08 287.15 288.97 118,446 -0.16(-0.06%)
Feb 05, 2024 289.35 289.88 286.97 289.13 120,491 +0.25(+0.09%)
Feb 02, 2024 284.16 289.58 283.78 288.88 140,092 +5.97(+2.11%)
Feb 01, 2024 280.19 282.93 280.00 282.91 123,307 +4.55(+1.63%)
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%)
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.