Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Growth ETF Vanguard (NY: VUG )

404.03 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	403.66	404.95	402.31	404.03	724,753	+0.08(+0.02%)
Nov 21, 2024	406.00	406.67	398.92	403.95	823,253	+0.48(+0.12%)
Nov 20, 2024	403.75	403.83	398.27	403.47	1,006,530	-0.32(-0.08%)
Nov 19, 2024	397.40	403.95	397.01	403.79	881,999	+4.15(+1.04%)
Nov 18, 2024	398.31	400.97	396.82	399.64	1,368,978	+1.81(+0.45%)
Nov 15, 2024	402.14	402.36	396.00	397.83	1,051,519	-8.30(-2.04%)
Nov 14, 2024	408.64	409.13	405.35	406.13	1,716,410	-2.49(-0.61%)
Nov 13, 2024	409.01	410.94	407.24	408.62	1,072,219	-0.18(-0.04%)
Nov 12, 2024	408.39	409.72	406.26	408.80	926,549	+0.29(+0.07%)
Nov 11, 2024	409.31	409.50	406.35	408.51	918,840	+0.43(+0.11%)
Nov 08, 2024	406.50	408.73	406.35	408.08	895,919	+1.62(+0.40%)
Nov 07, 2024	402.14	407.02	401.75	406.46	1,658,915	+6.62(+1.66%)
Nov 06, 2024	397.07	400.28	395.12	399.84	1,354,243	+9.63(+2.47%)
Nov 05, 2024	386.24	390.47	386.01	390.21	827,913	+5.30(+1.38%)
Nov 04, 2024	385.50	387.11	383.70	384.91	3,726,300	-1.08(-0.28%)
Nov 01, 2024	384.67	388.72	384.63	385.99	2,021,117	+3.07(+0.80%)
Oct 31, 2024	390.30	390.30	382.92	382.92	2,585,750	-11.33(-2.87%)
Oct 30, 2024	396.00	397.16	393.46	394.25	739,551	-2.05(-0.52%)
Oct 29, 2024	393.38	397.19	392.17	396.30	1,751,790	+3.18(+0.81%)
Oct 28, 2024	395.46	395.72	392.86	393.12	1,249,648	+0.65(+0.17%)
Oct 25, 2024	392.42	395.98	391.66	392.47	1,010,202	+1.81(+0.46%)
Oct 24, 2024	390.18	391.17	388.55	390.66	1,625,801	+2.60(+0.67%)
Oct 23, 2024	392.15	392.48	385.36	388.06	1,433,886	-5.72(-1.45%)
Oct 22, 2024	391.78	394.92	390.85	393.78	846,323	-0.07(-0.02%)
Oct 21, 2024	391.38	393.85	390.25	393.85	985,662	+1.67(+0.43%)
Oct 18, 2024	392.58	392.95	391.09	392.18	652,998	+2.48(+0.64%)
Oct 17, 2024	393.00	393.71	389.53	389.70	727,360	+0.48(+0.12%)
Oct 16, 2024	388.33	389.55	385.74	389.22	1,399,683	+0.61(+0.16%)
Oct 15, 2024	393.14	393.52	387.17	388.61	1,090,334	-3.54(-0.90%)
Oct 14, 2024	390.63	393.11	390.62	392.15	708,385	+3.36(+0.86%)
Oct 11, 2024	386.78	389.43	386.28	388.79	927,608	+1.43(+0.37%)
Oct 10, 2024	386.23	388.70	385.25	387.36	868,118	-0.32(-0.08%)
Oct 09, 2024	385.40	387.95	384.53	387.68	1,454,914	+2.47(+0.64%)
Oct 08, 2024	381.50	385.65	381.14	385.21	766,512	+6.21(+1.64%)
Oct 07, 2024	382.01	382.83	378.57	379.00	1,180,579	-4.37(-1.14%)
Oct 04, 2024	383.00	383.50	379.46	383.37	668,981	+4.15(+1.09%)
Oct 03, 2024	377.90	381.10	377.36	379.22	665,565	+0.02(+0.01%)
Oct 02, 2024	377.79	380.13	375.61	379.20	643,683	+0.41(+0.11%)
Oct 01, 2024	383.86	383.88	376.30	378.79	1,082,342	-5.14(-1.34%)
Sep 30, 2024	381.40	384.30	379.92	383.93	1,191,860	+1.61(+0.42%)
Sep 27, 2024	385.06	385.06	381.44	382.32	767,524	-2.15(-0.56%)
Sep 26, 2024	387.57	387.65	382.00	384.47	815,746	+0.71(+0.18%)
Sep 25, 2024	382.51	384.58	382.48	383.76	614,418	+0.89(+0.23%)
Sep 24, 2024	382.49	383.18	378.48	382.88	604,169	+1.49(+0.39%)
Sep 23, 2024	381.29	382.20	380.25	381.39	539,731	+0.95(+0.25%)
Sep 20, 2024	381.56	382.19	378.44	380.44	679,898	-1.15(-0.30%)
Sep 19, 2024	381.13	383.13	379.43	381.59	746,318	+9.14(+2.45%)
Sep 18, 2024	374.75	377.84	372.30	372.45	853,626	-1.41(-0.38%)
Sep 17, 2024	376.09	377.05	372.56	373.86	711,736	+0.06(+0.02%)
Sep 16, 2024	373.33	374.14	371.45	373.80	970,229	-1.41(-0.38%)
Sep 13, 2024	373.76	376.16	373.33	375.20	587,188	+1.43(+0.38%)
Sep 12, 2024	370.79	374.38	368.82	373.78	985,184	+3.63(+0.98%)
Sep 11, 2024	363.85	370.72	357.86	370.15	1,153,562	+7.37(+2.03%)
Sep 10, 2024	361.43	363.15	358.44	362.78	869,386	+2.55(+0.71%)
Sep 09, 2024	359.63	360.76	356.86	360.23	785,127	+4.43(+1.24%)
Sep 06, 2024	364.23	365.15	354.86	355.81	1,617,759	-7.37(-2.03%)
Sep 05, 2024	362.02	366.74	361.23	363.18	926,493	+0.34(+0.09%)
Sep 04, 2024	361.62	365.57	360.68	362.84	781,229	-1.17(-0.32%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Growth ETF Vanguard (NY: VUG )

Historical Prices