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 (%)
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.