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

Dividend Appreciation ETF Vanguard (NY: VIG )

183.28 +1.62 (+0.89%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 15, 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 (%)
May 14, 2024 181.22 181.77 180.69 181.66 638,325 +0.70(+0.39%)
May 13, 2024 181.83 181.84 180.91 180.96 636,667 -0.18(-0.10%)
May 10, 2024 180.99 181.33 180.79 181.14 679,682 +0.67(+0.37%)
May 09, 2024 179.25 180.51 179.17 180.47 579,809 +1.33(+0.74%)
May 08, 2024 178.71 179.33 178.60 179.14 626,461 +0.32(+0.18%)
May 07, 2024 178.64 179.12 178.64 178.82 1,053,230 +0.78(+0.44%)
May 06, 2024 177.71 178.06 177.18 178.04 708,230 +1.10(+0.62%)
May 03, 2024 176.77 177.20 176.00 176.94 675,027 +1.72(+0.98%)
May 02, 2024 175.49 175.53 173.91 175.22 612,652 +0.88(+0.50%)
May 01, 2024 174.53 176.39 174.14 174.34 726,411 -0.73(-0.42%)
Apr 30, 2024 176.72 176.84 175.05 175.07 583,445 -2.13(-1.20%)
Apr 29, 2024 176.93 177.44 176.41 177.20 587,504 +0.47(+0.27%)
Apr 26, 2024 176.29 177.30 176.22 176.73 892,131 +0.18(+0.10%)
Apr 25, 2024 176.14 176.87 175.23 176.55 607,578 -0.36(-0.20%)
Apr 24, 2024 176.52 177.09 176.03 176.91 550,861 +0.32(+0.18%)
Apr 23, 2024 176.01 176.91 175.76 176.59 495,237 +1.09(+0.62%)
Apr 22, 2024 174.71 176.39 174.25 175.50 821,841 +1.36(+0.78%)
Apr 19, 2024 173.91 174.56 173.59 174.14 724,776 +0.51(+0.29%)
Apr 18, 2024 174.17 174.90 173.25 173.63 1,822,345 +0.30(+0.17%)
Apr 17, 2024 174.85 174.91 173.17 173.33 709,127 -0.65(-0.37%)
Apr 16, 2024 174.91 174.97 173.70 173.98 711,662 -0.40(-0.23%)
Apr 15, 2024 177.32 177.54 174.04 174.38 940,259 -1.22(-0.69%)
Apr 12, 2024 176.68 177.07 175.09 175.60 800,586 -2.25(-1.27%)
Apr 11, 2024 178.10 178.56 176.65 177.85 927,517 +0.27(+0.15%)
Apr 10, 2024 178.01 178.45 176.99 177.58 974,878 -2.16(-1.20%)
Apr 09, 2024 179.95 180.03 178.07 179.74 807,097 +0.29(+0.16%)
Apr 08, 2024 179.30 179.76 179.23 179.45 1,155,356 +0.08(+0.04%)
Apr 05, 2024 178.30 179.98 178.19 179.37 673,266 +1.31(+0.74%)
Apr 04, 2024 181.10 181.33 177.87 178.06 680,255 -1.90(-1.06%)
Apr 03, 2024 180.09 180.56 179.47 179.96 631,435 -0.22(-0.12%)
Apr 02, 2024 180.51 180.54 179.58 180.18 728,759 -1.35(-0.74%)
Apr 01, 2024 182.79 182.79 181.34 181.53 970,229 -1.08(-0.59%)
Mar 28, 2024 182.46 183.02 183.00 182.61 966,707 +0.24(+0.13%)
Mar 27, 2024 181.13 182.37 181.10 182.37 1,067,286 +2.27(+1.26%)
Mar 26, 2024 180.63 180.69 180.09 180.10 787,285 -0.12(-0.07%)
Mar 25, 2024 180.93 181.01 180.14 180.22 732,178 -1.04(-0.57%)
Mar 22, 2024 182.29 182.32 181.13 181.26 737,379 -1.72(-0.94%)
Mar 21, 2024 182.65 183.52 182.33 182.98 670,273 +0.98(+0.54%)
Mar 20, 2024 180.58 182.01 180.28 182.00 610,490 +1.35(+0.75%)
Mar 19, 2024 179.57 180.69 179.35 180.65 643,269 +1.13(+0.63%)
Mar 18, 2024 179.97 180.28 179.39 179.52 716,295 +0.35(+0.20%)
Mar 15, 2024 178.90 179.61 178.61 179.17 1,001,022 -0.83(-0.46%)
Mar 14, 2024 180.84 180.84 178.99 180.00 810,313 -0.38(-0.21%)
Mar 13, 2024 180.77 180.88 179.84 180.38 792,577 -0.15(-0.08%)
Mar 12, 2024 180.06 180.79 179.35 180.53 901,810 +1.17(+0.65%)
Mar 11, 2024 178.72 179.38 178.01 179.36 683,351 +0.50(+0.28%)
Mar 08, 2024 179.59 179.84 178.86 178.86 793,990 -0.87(-0.48%)
Mar 07, 2024 179.63 180.05 179.50 179.73 767,135 +0.96(+0.54%)
Mar 06, 2024 178.52 179.41 178.20 178.77 894,791 +1.04(+0.59%)
Mar 05, 2024 178.99 179.09 177.06 177.73 925,809 -1.48(-0.83%)
Mar 04, 2024 178.83 179.56 178.81 179.21 970,209 -0.11(-0.06%)
Mar 01, 2024 178.39 179.38 178.01 179.32 879,691 +0.94(+0.53%)
Feb 29, 2024 178.92 178.96 177.80 178.38 739,339 +0.06(+0.03%)
Feb 28, 2024 177.90 178.46 177.71 178.32 838,950 +0.07(+0.04%)
Feb 27, 2024 178.36 178.36 177.81 178.25 823,467 +0.02(+0.01%)
Feb 26, 2024 178.86 178.95 178.08 178.23 728,725 -0.54(-0.30%)
Feb 23, 2024 178.81 179.28 178.60 178.77 795,119 +0.51(+0.29%)
Feb 22, 2024 176.99 178.66 176.79 178.26 2,129,480 +2.27(+1.29%)
Feb 21, 2024 175.23 176.07 174.85 175.99 842,279 +0.71(+0.41%)
Feb 20, 2024 175.17 175.62 174.89 175.28 937,831 -0.20(-0.11%)
Feb 16, 2024 176.00 176.59 175.34 175.48 670,676 -0.60(-0.34%)
Feb 15, 2024 174.94 176.20 174.94 176.08 806,554 +1.44(+0.82%)
Feb 14, 2024 174.34 174.71 173.46 174.64 634,829 +1.01(+0.58%)
Feb 13, 2024 174.34 174.63 172.54 173.63 1,036,812 -2.20(-1.25%)
Feb 12, 2024 175.68 176.40 175.41 175.83 2,063,579 +0.14(+0.08%)
Feb 09, 2024 175.19 175.77 174.97 175.69 1,015,970 +0.49(+0.28%)
Feb 08, 2024 175.30 175.39 174.64 175.20 796,658 -0.08(-0.05%)
Feb 07, 2024 174.93 175.41 174.57 175.28 806,860 +1.24(+0.71%)
Feb 06, 2024 173.62 174.09 173.31 174.04 775,358 +0.78(+0.45%)
Feb 05, 2024 173.80 173.99 172.70 173.26 983,158 -1.10(-0.63%)
Feb 02, 2024 173.50 175.02 173.28 174.36 1,035,938 +0.07(+0.04%)
Feb 01, 2024 172.69 174.29 172.34 174.29 965,704 +1.80(+1.04%)
Jan 31, 2024 174.49 174.78 172.49 172.49 1,097,102 -1.89(-1.08%)
Jan 30, 2024 173.67 174.53 173.65 174.38 841,402 +0.40(+0.23%)
Jan 29, 2024 172.99 174.01 172.80 173.98 1,843,528 +0.92(+0.53%)
Jan 26, 2024 173.04 173.44 172.66 173.06 1,042,376 -0.10(-0.06%)
Jan 25, 2024 172.93 173.18 172.30 173.16 1,077,987 +0.80(+0.46%)
Jan 24, 2024 173.43 173.53 172.31 172.36 1,045,007 -0.51(-0.30%)
Jan 23, 2024 172.67 172.97 172.33 172.87 926,002 +0.35(+0.20%)
Jan 22, 2024 172.27 172.82 172.22 172.52 1,739,026 +0.54(+0.31%)
Jan 19, 2024 171.15 172.35 170.41 171.98 1,527,754 +1.45(+0.85%)
Jan 18, 2024 169.44 170.68 169.06 170.53 1,341,873 +1.31(+0.77%)
Jan 17, 2024 168.85 169.70 168.65 169.22 1,073,059 -0.55(-0.32%)
Jan 16, 2024 170.02 170.36 169.20 169.77 2,212,561 -0.71(-0.42%)
Jan 12, 2024 170.68 171.09 169.88 170.48 1,467,522 +0.35(+0.21%)
Jan 11, 2024 170.37 170.64 168.89 170.13 1,319,544 -0.11(-0.06%)
Jan 10, 2024 169.56 170.48 169.41 170.24 926,292 +0.78(+0.46%)
Jan 09, 2024 169.16 169.60 168.84 169.46 936,603 -0.52(-0.31%)
Jan 08, 2024 168.49 169.99 168.25 169.98 2,186,550 +1.51(+0.90%)
Jan 05, 2024 168.57 169.27 167.81 168.47 1,619,397 -0.03(-0.02%)
Jan 04, 2024 168.70 169.62 168.42 168.50 1,252,153 -0.16(-0.09%)
Jan 03, 2024 169.50 169.68 168.48 168.66 1,673,462 -1.41(-0.83%)
Jan 02, 2024 169.36 170.35 169.31 170.07 2,861,706 -0.33(-0.19%)
Dec 29, 2023 170.49 170.71 169.71 170.40 1,419,415 -0.19(-0.11%)
Dec 28, 2023 170.36 170.84 170.36 170.59 1,490,780 +0.20(+0.12%)
Dec 27, 2023 170.08 170.50 169.86 170.39 1,800,855 +0.20(+0.12%)
Dec 26, 2023 169.67 170.48 169.54 170.19 1,525,334 +0.67(+0.40%)
Dec 22, 2023 169.21 170.03 168.92 169.52 1,183,304 +0.38(+0.22%)
Dec 21, 2023 168.63 169.18 167.84 169.14 1,598,675 +1.38(+0.82%)
Dec 20, 2023 169.82 170.27 167.69 167.76 1,584,247 -2.47(-1.45%)
Dec 19, 2023 169.67 170.27 169.61 170.23 1,386,113 +0.77(+0.45%)
Dec 18, 2023 169.40 169.76 169.18 169.47 2,396,579 +0.63(+0.37%)
Dec 15, 2023 168.57 169.16 168.41 168.84 1,691,472 -0.41(-0.24%)
Dec 14, 2023 169.66 169.81 168.65 169.25 2,109,037 +0.23(+0.13%)
Dec 13, 2023 166.70 169.03 166.59 169.02 1,420,301 +2.25(+1.35%)
Dec 12, 2023 166.09 166.88 165.72 166.77 1,285,516 +0.68(+0.41%)
Dec 11, 2023 164.78 166.12 164.78 166.09 2,284,593 +1.54(+0.94%)
Dec 08, 2023 164.14 164.76 163.73 164.55 1,413,821 +0.37(+0.22%)
Dec 07, 2023 164.03 164.44 163.77 164.18 1,626,243 +0.42(+0.26%)
Dec 06, 2023 164.60 164.84 163.55 163.77 1,396,626 -0.32(-0.19%)
Dec 05, 2023 164.22 164.40 163.75 164.08 1,389,364 -0.62(-0.37%)
Dec 04, 2023 163.86 164.89 163.86 164.70 2,226,055 -0.17(-0.10%)
Dec 01, 2023 163.57 164.93 163.43 164.87 1,721,951 +1.23(+0.75%)
Nov 30, 2023 162.61 163.74 162.15 163.64 1,680,133 +1.32(+0.82%)
Nov 29, 2023 162.98 163.30 162.09 162.31 1,752,004 -0.19(-0.12%)
Nov 28, 2023 162.42 163.19 162.28 162.50 1,291,033 -0.13(-0.08%)
Nov 27, 2023 162.88 162.98 162.51 162.63 1,934,830 -0.49(-0.30%)
Nov 24, 2023 162.78 163.17 162.74 163.12 821,981 +0.38(+0.23%)
Nov 22, 2023 162.50 162.98 162.38 162.74 1,436,261 +0.71(+0.44%)
Nov 21, 2023 161.82 162.20 161.64 162.04 1,254,182 -0.01(-0.01%)
Nov 20, 2023 161.05 162.42 161.04 162.05 1,820,224 +0.76(+0.47%)
Nov 17, 2023 161.41 161.53 160.95 161.29 1,550,093 +0.15(+0.09%)
Nov 16, 2023 160.73 161.34 160.56 161.14 1,377,167 -0.04(-0.02%)
Nov 15, 2023 161.01 161.65 160.93 161.18 1,458,744 +0.53(+0.33%)
Nov 14, 2023 159.68 161.09 159.53 160.65 1,588,829 +2.61(+1.65%)
Nov 13, 2023 157.86 158.30 157.59 158.05 1,821,657 -0.15(-0.09%)
Nov 10, 2023 156.77 158.30 156.23 158.20 1,661,547 +2.14(+1.37%)
Nov 09, 2023 157.30 157.39 155.93 156.06 1,529,018 -1.08(-0.69%)
Nov 08, 2023 157.27 157.53 156.47 157.14 1,385,683 +0.09(+0.06%)
Nov 07, 2023 156.81 157.43 156.57 157.05 1,358,738 +0.02(+0.01%)
Nov 06, 2023 156.93 157.23 156.52 157.03 1,988,891 +0.15(+0.09%)
Nov 03, 2023 156.57 157.42 156.50 156.88 1,481,551 +1.14(+0.73%)
Nov 02, 2023 154.05 155.82 154.00 155.74 1,537,191 +2.73(+1.78%)
Nov 01, 2023 152.46 153.38 152.10 153.01 1,512,668 +0.75(+0.49%)
Oct 31, 2023 151.39 152.39 150.95 152.27 1,591,900 +1.19(+0.79%)
Oct 30, 2023 150.12 151.42 149.89 151.07 2,201,633 +1.73(+1.16%)
Oct 27, 2023 150.81 150.90 148.86 149.34 2,330,631 -1.38(-0.92%)
Oct 26, 2023 151.70 152.32 150.63 150.73 2,757,564 -1.50(-0.99%)
Oct 25, 2023 152.67 153.15 151.96 152.23 1,317,164 -0.51(-0.33%)
Oct 24, 2023 152.57 153.16 151.95 152.74 1,063,729 +0.91(+0.60%)
Oct 23, 2023 152.07 153.27 151.74 151.83 1,661,256 -0.74(-0.48%)
Oct 20, 2023 154.08 154.23 152.52 152.57 1,376,972 -1.46(-0.95%)
Oct 19, 2023 155.48 155.98 153.82 154.03 1,405,936 -1.29(-0.83%)
Oct 18, 2023 156.46 156.62 154.98 155.32 1,175,607 -1.37(-0.88%)
Oct 17, 2023 155.71 157.42 155.64 156.69 1,143,173 +0.21(+0.13%)
Oct 16, 2023 155.84 157.07 155.84 156.49 1,403,144 +1.39(+0.90%)
Oct 13, 2023 155.56 156.35 154.43 155.09 1,215,503 +0.11(+0.07%)
Oct 12, 2023 156.09 156.09 154.21 154.98 994,206 -0.82(-0.52%)
Oct 11, 2023 156.01 156.25 154.82 155.80 1,055,633 -0.08(-0.05%)
Oct 10, 2023 155.48 156.76 155.24 155.88 933,167 +0.73(+0.47%)
Oct 09, 2023 153.68 155.23 153.48 155.15 1,190,658 +0.98(+0.64%)
Oct 06, 2023 152.13 154.80 151.43 154.17 1,256,833 +1.28(+0.84%)
Oct 05, 2023 153.06 153.49 152.11 152.89 1,078,218 -0.43(-0.28%)
Oct 04, 2023 152.83 153.52 152.01 153.31 1,301,651 +0.73(+0.48%)
Oct 03, 2023 153.43 154.05 152.12 152.59 1,785,816 -1.47(-0.96%)
Oct 02, 2023 154.18 154.35 152.94 154.06 1,663,937 -0.48(-0.31%)
Sep 29, 2023 156.24 156.24 154.06 154.54 1,013,378 -0.72(-0.46%)
Sep 28, 2023 154.52 155.71 154.36 155.25 1,112,875 +0.73(+0.47%)
Sep 27, 2023 155.12 155.16 153.33 154.53 1,278,960 -0.13(-0.08%)
Sep 26, 2023 155.78 156.04 154.47 154.66 1,219,159 -2.26(-1.44%)
Sep 25, 2023 156.13 156.91 156.14 156.91 1,169,869 +0.41(+0.27%)
Sep 22, 2023 156.85 157.46 156.37 156.50 1,078,154 -0.20(-0.13%)
Sep 21, 2023 157.99 158.13 156.63 156.69 1,414,140 -2.04(-1.28%)
Sep 20, 2023 160.01 160.34 158.68 158.73 1,030,541 -0.81(-0.51%)
Sep 19, 2023 159.58 159.69 158.60 159.54 890,084 -0.35(-0.22%)
Sep 18, 2023 159.61 160.27 159.44 159.89 957,812 +0.32(+0.20%)
Sep 15, 2023 160.81 160.96 159.43 159.57 910,483 -1.54(-0.96%)
Sep 14, 2023 160.67 161.34 160.24 161.12 888,519 +1.36(+0.85%)
Sep 13, 2023 159.73 160.09 159.39 159.76 849,584 +0.10(+0.06%)
Sep 12, 2023 159.82 160.38 159.46 159.66 775,161 -0.68(-0.43%)
Sep 11, 2023 160.43 160.63 159.95 160.34 938,262 +0.61(+0.38%)
Sep 08, 2023 159.58 160.08 159.44 159.73 635,159 +0.19(+0.12%)
Sep 07, 2023 159.33 159.91 159.10 159.54 900,030 -0.31(-0.19%)
Sep 06, 2023 160.26 160.32 159.15 159.85 835,509 -0.65(-0.41%)
Sep 05, 2023 161.59 161.72 160.45 160.50 829,589 -1.31(-0.81%)
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.