Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Growth ETF Vanguard (NY: VUG )

329.82 -6.21 (-1.85%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 270.13 271.60 269.43 269.86 642,472 -2.11(-0.78%)
Apr 29, 2021 273.74 273.82 269.39 271.97 710,143 +0.70(+0.26%)
Apr 28, 2021 271.79 272.66 270.92 271.27 619,768 -0.61(-0.22%)
Apr 27, 2021 273.09 273.09 271.16 271.88 720,585 -0.57(-0.21%)
Apr 26, 2021 271.47 272.80 270.75 272.45 665,708 +1.31(+0.48%)
Apr 23, 2021 267.85 271.87 267.85 271.15 1,500,223 +4.03(+1.51%)
Apr 22, 2021 269.52 270.61 266.08 267.12 821,347 -2.40(-0.89%)
Apr 21, 2021 266.60 269.56 265.99 269.52 670,600 +2.13(+0.80%)
Apr 20, 2021 268.84 269.83 265.84 267.38 999,585 -1.84(-0.68%)
Apr 19, 2021 270.46 271.26 267.90 269.22 886,352 -2.27(-0.84%)
Apr 16, 2021 272.01 272.01 270.16 271.49 919,258 +0.08(+0.03%)
Apr 15, 2021 269.51 271.57 269.41 271.41 1,145,814 +4.22(+1.58%)
Apr 14, 2021 270.27 270.50 266.80 267.19 916,480 -2.86(-1.06%)
Apr 13, 2021 268.08 270.42 268.08 270.05 893,758 +2.81(+1.05%)
Apr 12, 2021 266.63 267.58 265.54 267.24 700,229 +0.00(+0.00%)
Apr 09, 2021 264.49 267.36 264.08 267.24 711,007 +1.96(+0.74%)
Apr 08, 2021 264.21 265.27 264.07 265.27 683,607 +2.97(+1.13%)
Apr 07, 2021 261.51 262.85 260.95 262.31 648,248 +0.80(+0.30%)
Apr 06, 2021 261.38 262.83 260.70 261.51 809,184 +0.32(+0.12%)
Apr 05, 2021 258.69 261.72 258.47 261.19 1,053,577 +4.52(+1.76%)
Apr 01, 2021 255.12 256.69 254.95 256.67 976,896 +4.26(+1.69%)
Mar 31, 2021 250.24 253.75 250.24 252.41 771,815 +3.47(+1.39%)
Mar 30, 2021 248.97 249.47 247.30 248.94 764,685 -1.22(-0.49%)
Mar 29, 2021 250.02 250.92 247.96 250.16 941,256 -0.26(-0.11%)
Mar 26, 2021 246.76 250.68 246.11 250.43 705,406 +3.67(+1.49%)
Mar 25, 2021 245.56 247.29 243.36 246.75 1,235,920 +0.06(+0.02%)
Mar 24, 2021 251.18 251.18 246.69 246.69 1,184,096 -3.42(-1.37%)
Mar 23, 2021 251.71 253.19 249.59 250.12 911,765 -1.03(-0.41%)
Mar 22, 2021 248.94 252.57 248.86 251.15 700,321 +3.64(+1.47%)
Mar 19, 2021 247.44 248.82 245.62 247.51 764,201 +0.40(+0.16%)
Mar 18, 2021 250.50 251.23 246.85 247.11 765,150 -6.67(-2.63%)
Mar 17, 2021 251.21 255.19 250.02 253.77 718,394 +0.46(+0.18%)
Mar 16, 2021 254.09 255.83 252.11 253.31 898,180 +0.76(+0.30%)
Mar 15, 2021 250.36 252.71 249.24 252.55 891,354 +2.39(+0.96%)
Mar 12, 2021 248.96 250.27 247.27 250.16 785,721 -1.56(-0.62%)
Mar 11, 2021 249.72 252.82 249.36 251.71 873,741 +5.54(+2.25%)
Mar 10, 2021 248.71 249.34 245.63 246.17 1,064,999 -0.04(-0.02%)
Mar 09, 2021 243.89 247.79 243.38 246.21 999,159 +7.81(+3.27%)
Mar 08, 2021 243.42 245.41 238.16 238.41 1,102,059 -4.99(-2.05%)
Mar 05, 2021 242.29 244.10 234.75 243.40 1,518,713 +3.26(+1.36%)
Mar 04, 2021 244.10 246.07 236.94 240.14 1,833,108 -4.18(-1.71%)
Mar 03, 2021 250.64 251.12 244.30 244.32 1,163,057 -6.89(-2.74%)
Mar 02, 2021 255.01 255.33 251.20 251.21 925,368 -3.45(-1.36%)
Mar 01, 2021 251.74 254.94 250.81 254.66 754,405 +6.71(+2.70%)
Feb 26, 2021 249.40 251.42 245.66 247.96 1,256,194 +0.87(+0.35%)
Feb 25, 2021 253.72 255.16 245.99 247.09 1,058,344 -7.97(-3.13%)
Feb 24, 2021 251.52 255.42 249.68 255.06 1,298,390 +1.67(+0.66%)
Feb 23, 2021 250.11 254.50 245.25 253.39 1,350,425 -0.41(-0.16%)
Feb 22, 2021 256.79 256.96 253.61 253.80 844,271 -5.80(-2.24%)
Feb 19, 2021 261.93 261.93 259.20 259.61 860,274 -1.13(-0.43%)
Feb 18, 2021 259.33 261.43 258.04 260.74 652,909 -0.90(-0.34%)
Feb 17, 2021 260.45 261.88 259.10 261.64 782,866 -0.95(-0.36%)
Feb 16, 2021 264.32 264.63 261.86 262.59 892,147 -1.07(-0.41%)
Feb 12, 2021 261.71 263.75 261.02 263.66 733,502 +1.38(+0.53%)
Feb 11, 2021 262.35 262.68 260.45 262.27 671,403 +1.42(+0.55%)
Feb 10, 2021 262.77 262.99 258.92 260.85 763,423 -0.38(-0.15%)
Feb 09, 2021 260.55 262.20 260.55 261.24 722,064 -0.07(-0.03%)
Feb 08, 2021 261.27 261.52 259.82 261.30 755,009 +1.47(+0.57%)
Feb 05, 2021 259.84 260.40 258.58 259.83 689,341 +1.18(+0.46%)
Feb 04, 2021 256.92 258.66 256.14 258.66 600,662 +3.01(+1.18%)
Feb 03, 2021 257.79 258.05 255.37 255.65 698,935 -0.64(-0.25%)
Feb 02, 2021 254.30 257.13 254.30 256.28 751,923 +4.50(+1.79%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.