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:

Dividend Appreciation ETF Vanguard (NY: VIG )

194.19 -2.80 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.153 6.181 6.131 6.181 7,145 +0.04(+0.58%)
Nov 27, 2002 6.195 6.195 6.146 6.146 4,903 -0.04(-0.69%)
Nov 26, 2002 6.138 6.195 6.138 6.188 13,730 +0.06(+0.93%)
Nov 25, 2002 6.174 6.174 6.124 6.131 4,343 -0.01(-0.12%)
Nov 22, 2002 6.146 6.181 6.138 6.138 18,773 -0.01(-0.12%)
Nov 21, 2002 6.153 6.153 6.146 6.146 4,483 -0.01(-0.23%)
Nov 20, 2002 6.153 6.167 6.153 6.160 31,102 -0.04(-0.58%)
Nov 19, 2002 6.195 6.203 6.174 6.195 6,164 +0.02(+0.35%)
Nov 18, 2002 6.167 6.203 6.167 6.174 5,884 +0.03(+0.46%)
Nov 15, 2002 6.146 6.146 6.146 6.146 280 +0.00(+0.00%)
Nov 14, 2002 6.181 6.181 6.146 6.146 14,850 -0.01(-0.23%)
Nov 13, 2002 6.117 6.181 6.110 6.160 34,044 -0.06(-0.92%)
Nov 12, 2002 6.210 6.217 6.210 6.217 7,565 -0.03(-0.46%)
Nov 11, 2002 6.238 6.245 6.238 6.245 2,802 +0.08(+1.27%)
Nov 08, 2002 6.153 6.167 6.153 6.167 3,782 +0.04(+0.70%)
Nov 07, 2002 6.117 6.124 6.110 6.124 7,145 +0.02(+0.35%)
Nov 06, 2002 6.131 6.131 6.088 6.103 14,150 -0.03(-0.47%)
Nov 05, 2002 6.138 6.138 6.131 6.131 6,584 -0.01(-0.12%)
Nov 04, 2002 6.160 6.160 6.138 6.138 2,942 -0.06(-1.04%)
Nov 01, 2002 6.203 6.203 6.203 6.203 140 +0.00(+0.00%)
Oct 31, 2002 6.146 6.203 6.138 6.203 10,787 +0.06(+1.05%)
Oct 30, 2002 6.210 6.210 6.124 6.138 4,763 -0.01(-0.23%)
Oct 29, 2002 6.153 6.153 6.153 6.153 2,802 +0.04(+0.70%)
Oct 28, 2002 6.124 6.124 6.110 6.110 9,526 +0.04(+0.71%)
Oct 25, 2002 6.067 6.067 6.067 6.067 0 +0.00(+0.00%)
Oct 24, 2002 6.067 6.067 6.067 6.067 2,802 -0.07(-1.16%)
Oct 23, 2002 6.138 6.138 6.138 6.138 0 +0.00(+0.00%)
Oct 22, 2002 6.074 6.146 6.074 6.138 13,589 +0.06(+1.06%)
Oct 21, 2002 6.195 6.195 6.074 6.074 3,194,335 -0.09(-1.50%)
Oct 18, 2002 6.081 6.167 6.081 6.167 2,802 +0.10(+1.65%)
Oct 17, 2002 6.217 6.217 6.038 6.067 56,040 -0.22(-3.52%)
Oct 16, 2002 6.317 6.317 6.245 6.288 5,884 -0.07(-1.12%)
Oct 15, 2002 6.545 6.545 6.360 6.360 10,227 -0.22(-3.36%)
Oct 14, 2002 6.581 6.581 6.581 6.581 0 +0.00(+0.00%)
Oct 11, 2002 6.588 6.595 6.581 6.581 6,724 -0.01(-0.11%)
Oct 10, 2002 6.602 6.602 6.588 6.588 9,807 -0.05(-0.75%)
Oct 09, 2002 6.638 6.638 6.638 6.638 140 -0.03(-0.43%)
Oct 08, 2002 6.631 6.667 6.631 6.667 3,922 +0.04(+0.65%)
Oct 07, 2002 6.624 6.624 6.624 6.624 700 -0.04(-0.54%)
Oct 04, 2002 6.659 6.659 6.659 6.659 0 +0.00(+0.00%)
Oct 03, 2002 6.638 6.659 6.624 6.659 7,425 +0.06(+0.97%)
Oct 02, 2002 6.602 6.602 6.588 6.595 1,401 +0.00(+0.00%)
Oct 01, 2002 6.638 6.638 6.595 6.595 4,623 -0.06(-0.96%)
Sep 30, 2002 6.638 6.659 6.638 6.659 8,686 +0.01(+0.11%)
Sep 27, 2002 6.652 6.652 6.652 6.652 140 +0.02(+0.32%)
Sep 26, 2002 6.631 6.631 6.631 6.631 560 -0.01(-0.21%)
Sep 25, 2002 6.602 6.667 6.602 6.645 5,043 +0.06(+0.87%)
Sep 24, 2002 6.602 6.602 6.574 6.588 14,850 -0.02(-0.32%)
Sep 23, 2002 6.624 6.624 6.602 6.609 8,266 -0.01(-0.22%)
Sep 20, 2002 6.567 6.624 6.567 6.624 6,584 +0.01(+0.22%)
Sep 19, 2002 6.581 6.609 6.581 6.609 1,821 +0.04(+0.65%)
Sep 18, 2002 6.574 6.581 6.567 6.567 1,961 +0.01(+0.22%)
Sep 17, 2002 6.538 6.552 6.538 6.552 4,483 +0.01(+0.22%)
Sep 16, 2002 6.502 6.538 6.502 6.538 10,787 +0.04(+0.55%)
Sep 13, 2002 6.510 6.510 6.502 6.502 5,604 -0.01(-0.22%)
Sep 12, 2002 6.495 6.517 6.495 6.517 8,546 -0.03(-0.44%)
Sep 11, 2002 6.531 6.545 6.510 6.545 9,947 +0.01(+0.11%)
Sep 10, 2002 6.567 6.602 6.531 6.538 9,667 +0.05(+0.77%)
Sep 09, 2002 6.531 6.567 6.488 6.488 15,691 -0.01(-0.11%)
Sep 06, 2002 6.502 6.531 6.488 6.495 7,005 -0.01(-0.11%)
Sep 05, 2002 6.495 6.502 6.474 6.502 18,353 +0.00(+0.00%)
Sep 04, 2002 6.467 6.531 6.467 6.502 5,744 +0.04(+0.66%)
Sep 03, 2002 6.488 6.531 6.460 6.460 11,348 -0.03(-0.44%)
Aug 30, 2002 6.488 6.488 6.488 6.488 6,865 +0.03(+0.44%)
Aug 29, 2002 6.445 6.495 6.424 6.460 8,546 +0.03(+0.44%)
Aug 28, 2002 6.431 6.431 6.431 6.431 1,120 +0.00(+0.00%)
Aug 27, 2002 6.460 6.481 6.431 6.431 560,409 +0.00(+0.00%)
Aug 26, 2002 6.438 6.438 6.431 6.431 9,526 -0.01(-0.22%)
Aug 23, 2002 6.517 6.517 6.438 6.445 11,068 -0.07(-1.10%)
Aug 22, 2002 6.531 6.531 6.517 6.517 6,304 -0.06(-0.98%)
Aug 21, 2002 6.452 6.581 6.452 6.581 15,551 +0.13(+1.99%)
Aug 20, 2002 6.424 6.452 6.424 6.452 3,362 -0.10(-1.53%)
Aug 16, 2002 6.495 6.588 6.495 6.552 18,633 +0.09(+1.32%)
Aug 15, 2002 6.481 6.481 6.467 6.467 574,420 +0.01(+0.11%)
Aug 14, 2002 6.460 6.460 6.460 6.460 700 +0.00(+0.00%)
Aug 13, 2002 6.410 6.467 6.410 6.460 8,546 +0.05(+0.78%)
Aug 12, 2002 6.402 6.424 6.402 6.410 6,024 +0.01(+0.11%)
Aug 07, 2002 6.402 6.410 6.402 6.402 3,222 +0.02(+0.34%)
Aug 06, 2002 6.410 6.410 6.381 6.381 1,541 -0.04(-0.67%)
Aug 05, 2002 6.360 6.438 6.352 6.424 12,889 +0.09(+1.47%)
Aug 02, 2002 6.388 6.388 6.331 6.331 9,807 -0.06(-0.89%)
Aug 01, 2002 6.374 6.388 6.374 6.388 4,343 +0.02(+0.34%)
Jul 31, 2002 6.381 6.388 6.352 6.367 17,933 -0.01(-0.22%)
Jul 30, 2002 6.360 6.381 6.352 6.381 5,744 +0.02(+0.34%)
Jul 29, 2002 6.360 6.360 6.360 6.360 980 +0.01(+0.11%)
Jul 26, 2002 6.388 6.388 6.352 6.352 1,961 +0.01(+0.11%)
Jul 25, 2002 6.345 6.345 6.345 6.345 0 +0.00(+0.00%)
Jul 24, 2002 6.338 6.345 6.331 6.345 4,623 -0.04(-0.56%)
Jul 23, 2002 6.324 6.381 6.324 6.381 9,246 +0.01(+0.22%)
Jul 22, 2002 6.324 6.367 6.324 6.367 1,260 +0.05(+0.79%)
Jul 19, 2002 6.317 6.381 6.317 6.317 854,624 -0.04(-0.67%)
Jul 17, 2002 6.360 6.360 6.360 6.360 0 +0.04(+0.68%)
Jul 12, 2002 6.352 6.352 6.281 6.317 25,218 -0.11(-1.67%)
Jul 11, 2002 6.288 6.424 6.288 6.424 7,845 +0.07(+1.12%)
Jul 10, 2002 6.352 6.352 6.352 6.352 420 -0.03(-0.45%)
Jul 09, 2002 6.310 6.381 6.303 6.381 1,106,809 +0.08(+1.25%)
Jul 08, 2002 6.317 6.317 6.303 6.303 16,812 -0.01(-0.23%)
Jul 05, 2002 6.317 6.317 6.317 6.317 840 +0.05(+0.80%)
Jul 04, 2002 6.295 6.303 6.260 6.267 19,053 +0.00(+0.00%)
Jul 03, 2002 6.295 6.303 6.260 6.267 19,053 -0.06(-1.01%)
Jul 02, 2002 6.303 6.331 6.303 6.331 2,241 +0.02(+0.34%)
Jul 01, 2002 6.317 6.324 6.281 6.310 6,865 -0.01(-0.11%)
Jun 28, 2002 6.317 6.317 6.317 6.317 2,802 +0.04(+0.57%)
Jun 27, 2002 6.274 6.281 6.253 6.281 4,343 +0.02(+0.34%)
Jun 26, 2002 6.303 6.303 6.260 6.260 1,401 -0.05(-0.79%)
Jun 25, 2002 6.310 6.310 6.310 6.310 140 +0.06(+0.91%)
Jun 21, 2002 6.253 6.253 6.253 6.253 0 +0.00(+0.00%)
Jun 20, 2002 6.253 6.253 6.253 6.253 0 +0.00(+0.00%)
Jun 19, 2002 6.238 6.253 6.238 6.253 3,922 +0.02(+0.34%)
Jun 18, 2002 6.188 6.231 6.188 6.231 7,845 +0.02(+0.34%)
Jun 17, 2002 6.245 6.245 6.210 6.210 168,122 -0.04(-0.57%)
Jun 14, 2002 6.195 6.245 6.195 6.245 5,043 +0.06(+1.04%)
Jun 12, 2002 6.181 6.181 6.181 6.181 2,802 -0.01(-0.12%)
Jun 11, 2002 6.203 6.203 6.181 6.188 51,978 -0.04(-0.69%)
Jun 10, 2002 6.217 6.245 6.217 6.231 1,162,850 +0.01(+0.11%)
Jun 07, 2002 6.224 6.224 6.224 6.224 11,208 +0.00(+0.00%)
Jun 06, 2002 6.181 6.224 6.181 6.224 9,106 +0.05(+0.81%)
Jun 05, 2002 6.174 6.174 6.174 6.174 840 -0.02(-0.35%)
May 31, 2002 6.195 6.195 6.195 6.195 5,604 +0.00(+0.00%)
May 28, 2002 6.181 6.203 6.138 6.195 10,087 +0.01(+0.23%)
May 27, 2002 6.181 6.181 6.181 6.181 2,101 +0.00(+0.00%)
May 24, 2002 6.181 6.181 6.181 6.181 2,101 +0.00(+0.00%)
May 23, 2002 6.181 6.181 6.167 6.181 7,565 +0.00(+0.00%)
May 22, 2002 6.160 6.195 6.160 6.181 14,290 +0.04(+0.58%)
May 21, 2002 6.146 6.146 6.146 6.146 4,203 +0.01(+0.12%)
May 20, 2002 6.103 6.138 6.103 6.138 6,444 +0.04(+0.58%)
May 17, 2002 6.110 6.110 6.088 6.103 9,947 +0.00(+0.00%)
May 16, 2002 6.110 6.110 6.103 6.103 10,227 -0.03(-0.47%)
May 15, 2002 6.138 6.138 6.110 6.131 6,724 +0.00(+0.00%)
May 14, 2002 6.088 6.131 6.088 6.131 4,062 +0.05(+0.82%)
May 13, 2002 6.081 6.081 6.053 6.081 1,681 -0.04(-0.58%)
May 10, 2002 6.074 6.117 6.074 6.117 3,082 +0.05(+0.82%)
May 09, 2002 6.138 6.174 6.067 6.067 34,325 -0.06(-0.93%)
May 08, 2002 6.146 6.146 6.124 6.124 7,145 -0.02(-0.35%)
May 07, 2002 6.138 6.195 6.117 6.146 10,647 -0.05(-0.81%)
May 06, 2002 6.131 6.195 6.131 6.195 6,444 +0.06(+1.05%)
May 03, 2002 6.117 6.188 6.110 6.131 8,266 +0.03(+0.47%)
May 02, 2002 6.103 6.103 6.103 6.103 13,870 +0.00(+0.00%)
May 01, 2002 6.138 6.138 6.103 6.103 3,082 +0.00(+0.00%)
Apr 30, 2002 6.110 6.153 6.103 6.103 10,647 -0.01(-0.12%)
Apr 29, 2002 6.103 6.110 6.081 6.110 700 +0.02(+0.35%)
Apr 26, 2002 6.088 6.088 6.088 6.088 0 +0.00(+0.00%)
Apr 25, 2002 6.081 6.088 6.067 6.088 7,845 +0.02(+0.35%)
Apr 24, 2002 6.067 6.074 6.067 6.067 4,763 +0.00(+0.00%)
Apr 23, 2002 6.010 6.067 6.003 6.067 23,817 +0.04(+0.71%)
Apr 22, 2002 6.024 6.031 6.003 6.024 10,647 +0.01(+0.24%)
Apr 19, 2002 6.024 6.024 6.010 6.010 2,802 +0.01(+0.24%)
Apr 18, 2002 5.988 5.996 5.988 5.996 4,062 +0.01(+0.24%)
Apr 17, 2002 5.996 5.996 5.981 5.981 1,961 -0.01(-0.24%)
Apr 16, 2002 5.996 5.996 5.981 5.996 11,768 -0.04(-0.59%)
Apr 15, 2002 6.017 6.053 6.017 6.031 5,884 -0.02(-0.35%)
Apr 12, 2002 6.038 6.074 6.038 6.053 6,584 +0.03(+0.47%)
Apr 11, 2002 5.981 6.024 5.981 6.024 8,686 +0.01(+0.24%)
Apr 10, 2002 5.974 6.038 5.974 6.010 15,971 -0.04(-0.59%)
Apr 09, 2002 6.031 6.046 6.031 6.046 5,043 +0.04(+0.71%)
Apr 08, 2002 6.003 6.060 6.003 6.003 9,667 +0.01(+0.12%)
Apr 05, 2002 5.974 5.996 5.974 5.996 3,222 +0.04(+0.60%)
Apr 04, 2002 5.981 5.981 5.960 5.960 8,686 -0.02(-0.36%)
Apr 03, 2002 5.974 5.981 5.974 5.981 10,227 +0.02(+0.36%)
Apr 02, 2002 5.953 5.974 5.953 5.960 8,546 -0.01(-0.12%)
Apr 01, 2002 5.967 5.981 5.967 5.967 9,386 +0.00(+0.00%)
Mar 29, 2002 5.967 5.981 5.967 5.967 392,286 +0.00(+0.00%)
Mar 28, 2002 5.967 5.981 5.967 5.967 3,922 +0.01(+0.12%)
Mar 27, 2002 5.967 5.967 5.953 5.960 4,062 +0.02(+0.36%)
Mar 26, 2002 5.960 5.960 5.939 5.939 980 -0.04(-0.72%)
Mar 25, 2002 5.953 5.981 5.953 5.981 8,826 +0.04(+0.60%)
Mar 22, 2002 6.024 6.024 5.946 5.946 4,903 -0.06(-1.07%)
Mar 21, 2002 6.010 6.010 6.010 6.010 2,802 -0.04(-0.71%)
Mar 20, 2002 6.038 6.053 6.038 6.053 4,763 +0.02(+0.35%)
Mar 19, 2002 6.024 6.031 5.988 6.031 24,377 -0.04(-0.71%)
Mar 18, 2002 6.074 6.074 6.074 6.074 0 +0.00(+0.00%)
Mar 15, 2002 6.074 6.074 6.074 6.074 1,260 -0.01(-0.12%)
Mar 14, 2002 6.081 6.117 6.081 6.081 7,845 -0.04(-0.70%)
Mar 13, 2002 6.067 6.124 6.067 6.124 18,353 +0.06(+0.94%)
Mar 12, 2002 6.124 6.124 6.060 6.067 10,927 -0.09(-1.39%)
Mar 11, 2002 6.146 6.153 6.146 6.153 2,802 +0.06(+0.94%)
Mar 08, 2002 6.210 6.210 6.096 6.096 14,850 -0.13(-2.06%)
Mar 07, 2002 6.224 6.224 6.203 6.224 4,623 -0.01(-0.23%)
Mar 06, 2002 6.210 6.238 6.188 6.238 4,343 +0.04(+0.58%)
Mar 05, 2002 6.203 6.203 6.203 6.203 1,401 +0.01(+0.23%)
Mar 04, 2002 6.203 6.238 6.188 6.188 13,589 -0.02(-0.34%)
Mar 01, 2002 6.238 6.238 6.210 6.210 2,241 +0.00(+0.00%)
Feb 28, 2002 6.217 6.253 6.203 6.210 13,449 -0.01(-0.11%)
Feb 27, 2002 6.224 6.224 6.217 6.217 840 +0.01(+0.23%)
Feb 26, 2002 6.224 6.224 6.203 6.203 9,947 -0.02(-0.34%)
Feb 25, 2002 6.231 6.245 6.224 6.224 5,744 -0.04(-0.57%)
Feb 22, 2002 6.245 6.260 6.245 6.260 630,460 -0.02(-0.34%)
Feb 21, 2002 6.253 6.281 6.253 6.281 4,203 +0.02(+0.34%)
Feb 20, 2002 6.288 6.288 6.260 6.260 3,642 -0.02(-0.34%)
Feb 19, 2002 6.281 6.281 6.253 6.281 8,826 +0.03(+0.46%)
Feb 18, 2002 6.253 6.253 6.253 6.253 2,802 +0.00(+0.00%)
Feb 15, 2002 6.253 6.253 6.253 6.253 2,802 +0.00(+0.00%)
Feb 14, 2002 6.253 6.253 6.253 6.253 0 +0.00(+0.00%)
Feb 13, 2002 6.253 6.267 6.253 6.253 1,541 -0.03(-0.45%)
Feb 12, 2002 6.253 6.281 6.253 6.281 9,947 +0.03(+0.46%)
Feb 11, 2002 6.260 6.267 6.253 6.253 4,483 +0.01(+0.11%)
Feb 08, 2002 6.231 6.245 6.217 6.245 56,040 -0.01(-0.11%)
Feb 07, 2002 6.224 6.253 6.217 6.253 9,947 +0.00(+0.00%)
Feb 06, 2002 6.253 6.253 6.253 6.253 280 -0.01(-0.23%)
Feb 05, 2002 6.267 6.267 6.267 6.267 700 -0.01(-0.23%)
Feb 04, 2002 6.238 6.281 6.238 6.281 9,807 +0.06(+1.03%)
Feb 01, 2002 6.203 6.217 6.203 6.217 3,362 +0.04(+0.69%)
Jan 31, 2002 6.146 6.181 6.146 6.174 11,068 +0.02(+0.35%)
Jan 30, 2002 6.138 6.153 6.138 6.153 4,343 +0.04(+0.58%)
Jan 29, 2002 6.088 6.124 6.067 6.117 21,015 +0.04(+0.59%)
Jan 28, 2002 6.138 6.174 6.081 6.081 22,556 -0.13(-2.07%)
Jan 25, 2002 6.146 6.210 6.138 6.210 20,314 +0.06(+1.05%)
Jan 24, 2002 6.188 6.188 6.146 6.146 7,425 -0.06(-1.03%)
Jan 23, 2002 6.181 6.238 6.181 6.210 13,589 +0.06(+1.05%)
Jan 22, 2002 6.153 6.153 6.146 6.146 4,623 -0.03(-0.46%)
Jan 21, 2002 6.174 6.174 6.174 6.174 420 +0.00(+0.00%)
Jan 18, 2002 6.174 6.174 6.174 6.174 420 +0.03(+0.46%)
Jan 17, 2002 6.131 6.167 6.131 6.146 6,024 +0.01(+0.12%)
Jan 16, 2002 6.160 6.160 6.124 6.138 6,444 +0.00(+0.00%)
Jan 15, 2002 6.081 6.138 6.081 6.138 10,647 +0.05(+0.82%)
Jan 14, 2002 6.031 6.117 6.031 6.088 13,449 +0.02(+0.35%)
Jan 11, 2002 6.031 6.110 6.031 6.067 23,817 +0.04(+0.59%)
Jan 10, 2002 6.053 6.053 6.031 6.031 602,440 +0.04(+0.60%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.