Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

S&P 500 Growth ETF Vanguard (NY: VOOG )

345.50 +2.68 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	344.45	348.05	344.45	345.50	170,181	+2.68(+0.78%)
Oct 31, 2024	349.44	349.44	342.82	342.82	277,634	-10.72(-3.03%)
Oct 30, 2024	354.83	355.83	352.65	353.54	135,772	-1.56(-0.44%)
Oct 29, 2024	352.31	355.84	351.29	355.10	194,506	+2.88(+0.82%)
Oct 28, 2024	354.51	354.61	352.10	352.22	138,397	+0.43(+0.12%)
Oct 25, 2024	351.78	354.80	351.00	351.79	161,504	+1.46(+0.42%)
Oct 24, 2024	349.92	350.41	348.06	350.33	116,509	+2.31(+0.66%)
Oct 23, 2024	352.02	352.12	345.59	348.02	190,374	-5.41(-1.53%)
Oct 22, 2024	351.31	354.28	350.64	353.43	164,728	+0.11(+0.03%)
Oct 21, 2024	351.05	353.32	350.15	353.32	195,553	+1.51(+0.43%)
Oct 18, 2024	351.69	352.48	351.08	351.81	123,291	+1.93(+0.55%)
Oct 17, 2024	352.75	352.86	349.73	349.88	119,187	+0.47(+0.13%)
Oct 16, 2024	348.75	349.60	346.40	349.41	115,762	+0.53(+0.15%)
Oct 15, 2024	353.01	353.47	347.50	348.88	207,112	-3.73(-1.06%)
Oct 14, 2024	351.11	353.52	351.07	352.61	181,657	+3.08(+0.88%)
Oct 11, 2024	348.04	350.11	347.50	349.53	141,177	+0.71(+0.20%)
Oct 10, 2024	347.53	349.77	346.93	348.82	117,453	-0.15(-0.04%)
Oct 09, 2024	346.85	349.21	346.00	348.97	137,095	+2.10(+0.61%)
Oct 08, 2024	343.36	346.92	343.36	346.87	168,708	+5.24(+1.53%)
Oct 07, 2024	343.75	344.60	340.92	341.63	151,122	-3.23(-0.94%)
Oct 04, 2024	344.67	345.07	341.53	344.86	143,337	+3.56(+1.04%)
Oct 03, 2024	340.10	342.90	339.54	341.30	156,669	+0.25(+0.07%)
Oct 02, 2024	339.98	341.89	337.84	341.05	107,632	+0.46(+0.14%)
Oct 01, 2024	345.00	345.00	338.30	340.59	217,024	-4.70(-1.36%)
Sep 30, 2024	342.64	345.51	341.51	345.29	132,136	+1.56(+0.45%)
Sep 27, 2024	346.06	346.06	342.90	343.73	123,888	-1.83(-0.53%)
Sep 26, 2024	348.12	348.12	343.37	345.56	176,679	+1.17(+0.34%)
Sep 25, 2024	343.97	345.58	343.60	344.39	125,670	+0.12(+0.03%)
Sep 24, 2024	343.40	344.27	340.17	344.27	131,367	+1.96(+0.57%)
Sep 23, 2024	342.34	342.92	341.49	342.31	112,956	+0.49(+0.14%)
Sep 20, 2024	342.21	343.00	339.78	341.82	139,575	-0.87(-0.25%)
Sep 19, 2024	341.35	343.80	340.24	342.69	232,667	+8.30(+2.48%)
Sep 18, 2024	336.39	338.97	333.96	334.40	288,824	-1.11(-0.33%)
Sep 17, 2024	337.26	337.80	333.88	335.50	145,098	+0.22(+0.07%)
Sep 16, 2024	334.68	335.28	333.06	335.28	129,381	-0.92(-0.27%)
Sep 13, 2024	335.04	337.02	334.50	336.20	160,357	+1.28(+0.38%)
Sep 12, 2024	331.40	335.04	330.24	334.93	152,851	+4.06(+1.23%)
Sep 11, 2024	325.07	331.41	319.73	330.86	150,166	+6.75(+2.08%)
Sep 10, 2024	322.64	324.38	320.20	324.11	132,439	+2.77(+0.86%)
Sep 09, 2024	320.64	321.76	318.25	321.35	139,116	+3.79(+1.19%)
Sep 06, 2024	325.00	325.86	316.83	317.55	214,437	-7.23(-2.23%)
Sep 05, 2024	323.75	328.06	323.32	324.78	174,152	+0.18(+0.06%)
Sep 04, 2024	323.54	326.97	322.64	324.60	187,949	-1.02(-0.31%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

S&P 500 Growth ETF Vanguard (NY: VOOG )

Historical Prices