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

Dividend Appreciation ETF Vanguard (NY: VIG )

173.42 +0.09 (+0.05%)

Streaming Delayed Price Updated: 2:41 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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

Dividend Appreciation ETF Vanguard (NY: VIG )

Historical Prices