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 )

183.72 +0.20 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Jul 29, 2005 6.795 6.795 6.765 6.780 14,400 +0.00(+0.00%)
Jul 28, 2005 6.802 6.817 6.780 6.780 6,000 -0.01(-0.11%)
Jul 27, 2005 6.795 6.795 6.787 6.787 800 +0.00(+0.00%)
Jul 26, 2005 6.750 6.787 6.750 6.787 7,466 +0.02(+0.22%)
Jul 25, 2005 6.750 6.787 6.727 6.772 19,334 +0.01(+0.11%)
Jul 22, 2005 6.757 6.780 6.757 6.765 16,667 +0.02(+0.22%)
Jul 21, 2005 6.750 6.750 6.750 6.750 1,600 -0.04(-0.55%)
Jul 20, 2005 6.787 6.787 6.787 6.787 1,200 +0.07(+1.00%)
Jul 19, 2005 6.787 6.787 6.720 6.720 2,800 -0.05(-0.78%)
Jul 18, 2005 6.817 6.817 6.772 6.772 3,200 +0.01(+0.11%)
Jul 15, 2005 6.765 6.765 6.765 6.765 9,067 +0.00(+0.00%)
Jul 14, 2005 6.795 6.795 6.765 6.765 3,066 -0.02(-0.33%)
Jul 13, 2005 6.780 6.787 6.780 6.787 933 +0.01(+0.11%)
Jul 12, 2005 6.825 6.825 6.772 6.780 7,066 -0.01(-0.11%)
Jul 11, 2005 6.780 6.795 6.780 6.787 7,200 -0.03(-0.44%)
Jul 08, 2005 6.825 6.825 6.817 6.817 800 +0.00(+0.00%)
Jul 07, 2005 6.817 6.817 6.817 6.817 2,133 +0.03(+0.44%)
Jul 06, 2005 6.787 6.787 6.787 6.787 133 +0.00(+0.00%)
Jul 05, 2005 6.787 6.787 6.787 6.787 1,333 +0.02(+0.22%)
Jul 01, 2005 6.772 6.772 6.772 6.772 666 -0.02(-0.22%)
Jun 30, 2005 6.825 6.840 6.780 6.787 5,200 +0.00(+0.00%)
Jun 29, 2005 6.840 6.840 6.772 6.787 3,466 -0.04(-0.55%)
Jun 28, 2005 6.847 6.855 6.825 6.825 4,666 +0.05(+0.78%)
Jun 27, 2005 6.825 6.825 6.772 6.772 1,200 -0.02(-0.33%)
Jun 24, 2005 6.862 6.862 6.787 6.795 1,066 -0.07(-0.98%)
Jun 23, 2005 6.862 6.862 6.862 6.862 1,333 +0.05(+0.77%)
Jun 22, 2005 6.750 6.810 6.712 6.810 13,467 +0.07(+1.11%)
Jun 21, 2005 6.750 6.757 6.690 6.735 11,467 +0.01(+0.22%)
Jun 20, 2005 6.765 6.765 6.720 6.720 4,800 -0.04(-0.67%)
Jun 17, 2005 6.802 6.810 6.712 6.765 4,533 -0.04(-0.66%)
Jun 16, 2005 6.765 6.810 6.765 6.810 4,266 +0.04(+0.55%)
Jun 15, 2005 6.787 6.787 6.690 6.772 7,867 -0.03(-0.44%)
Jun 14, 2005 6.802 6.802 6.802 6.802 133 +0.04(+0.55%)
Jun 13, 2005 6.772 6.772 6.727 6.765 15,067 -0.01(-0.22%)
Jun 10, 2005 6.757 6.780 6.727 6.780 8,267 +0.03(+0.44%)
Jun 09, 2005 6.765 6.765 6.690 6.750 3,066 +0.00(+0.00%)
Jun 08, 2005 6.750 6.750 6.742 6.750 1,466 -0.02(-0.22%)
Jun 07, 2005 6.780 6.780 6.750 6.765 5,733 +0.01(+0.11%)
Jun 06, 2005 6.757 6.757 6.757 6.757 266 +0.00(+0.00%)
Jun 03, 2005 6.780 6.795 6.757 6.757 23,467 +0.01(+0.11%)
Jun 02, 2005 6.772 6.780 6.742 6.750 6,800 +0.00(+0.00%)
Jun 01, 2005 6.735 6.765 6.727 6.750 10,000 +0.03(+0.45%)
May 31, 2005 6.727 6.735 6.712 6.720 6,933 +0.01(+0.22%)
May 27, 2005 6.705 6.705 6.675 6.705 79,336 +0.02(+0.34%)
May 26, 2005 6.712 6.712 6.645 6.682 15,600 -0.03(-0.45%)
May 25, 2005 6.742 6.742 6.652 6.712 70,803 -0.03(-0.44%)
May 24, 2005 6.667 6.742 6.660 6.742 17,200 +0.07(+1.01%)
May 23, 2005 6.660 6.675 6.637 6.675 18,134 +0.04(+0.56%)
May 20, 2005 6.660 6.660 6.637 6.637 4,400 -0.02(-0.34%)
May 19, 2005 6.660 6.660 6.645 6.660 10,400 +0.01(+0.11%)
May 18, 2005 6.622 6.660 6.622 6.652 42,268 +0.01(+0.11%)
May 17, 2005 6.622 6.645 6.622 6.645 9,600 +0.02(+0.34%)
May 16, 2005 6.622 6.622 6.622 6.622 1,600 -0.01(-0.23%)
May 13, 2005 6.630 6.652 6.630 6.637 2,400 +0.02(+0.34%)
May 12, 2005 6.615 6.615 6.615 6.615 800 +0.01(+0.23%)
May 11, 2005 6.585 6.622 6.585 6.600 48,002 -0.01(-0.11%)
May 10, 2005 6.675 6.675 6.607 6.607 2,933 +0.01(+0.11%)
May 09, 2005 6.607 6.690 6.600 6.600 14,267 +0.00(+0.00%)
May 06, 2005 6.577 6.600 6.577 6.600 5,866 -0.02(-0.34%)
May 05, 2005 6.720 6.720 6.540 6.622 52,802 -0.04(-0.67%)
May 04, 2005 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
May 03, 2005 6.652 6.667 6.652 6.667 2,533 -0.04(-0.67%)
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.