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 (%)
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.