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: 8:00 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 28, 2023 248.02 250.54 247.49 250.50 649,125 +1.92(+0.77%)
Apr 27, 2023 244.81 248.86 244.76 248.59 653,835 +5.81(+2.40%)
Apr 26, 2023 243.81 245.21 242.28 242.77 590,441 +1.18(+0.49%)
Apr 25, 2023 245.49 245.77 241.51 241.59 709,384 -5.12(-2.07%)
Apr 24, 2023 247.02 247.86 245.04 246.71 577,950 -0.32(-0.13%)
Apr 21, 2023 246.81 247.50 245.56 247.02 801,074 +0.33(+0.13%)
Apr 20, 2023 246.00 248.50 245.66 246.70 627,474 -1.57(-0.63%)
Apr 19, 2023 246.61 248.94 246.36 248.27 678,070 +0.20(+0.08%)
Apr 18, 2023 249.36 249.69 247.26 248.07 637,363 +0.25(+0.10%)
Apr 17, 2023 247.01 247.93 245.84 247.82 784,785 +0.45(+0.18%)
Apr 14, 2023 246.84 248.83 245.37 247.37 623,280 -0.65(-0.26%)
Apr 13, 2023 244.32 248.28 244.32 248.02 755,286 +4.91(+2.02%)
Apr 12, 2023 246.18 246.82 242.82 243.11 1,130,033 -1.50(-0.61%)
Apr 11, 2023 245.50 245.71 244.03 244.61 744,656 -0.99(-0.40%)
Apr 10, 2023 243.77 245.60 242.41 245.60 983,683 -0.25(-0.10%)
Apr 06, 2023 243.06 245.99 241.93 245.85 1,324,148 +1.53(+0.63%)
Apr 05, 2023 246.13 246.29 243.11 244.32 729,957 -2.64(-1.07%)
Apr 04, 2023 248.13 249.02 246.13 246.97 815,768 -0.73(-0.30%)
Apr 03, 2023 246.42 247.88 245.67 247.70 1,119,225 -0.23(-0.09%)
Mar 31, 2023 244.10 248.12 243.91 247.93 704,076 +4.39(+1.80%)
Mar 30, 2023 243.39 243.84 242.21 243.53 814,621 +1.94(+0.80%)
Mar 29, 2023 240.24 241.84 239.56 241.60 781,557 +4.11(+1.73%)
Mar 28, 2023 238.28 238.30 235.88 237.49 912,227 -0.99(-0.42%)
Mar 27, 2023 240.19 241.16 237.84 238.49 819,484 -1.10(-0.46%)
Mar 24, 2023 238.13 239.61 236.40 239.59 1,016,458 +0.65(+0.27%)
Mar 23, 2023 239.27 242.41 236.94 238.94 823,502 +2.36(+1.00%)
Mar 22, 2023 240.18 243.61 236.58 236.58 1,481,612 -3.64(-1.52%)
Mar 21, 2023 238.14 240.57 237.24 240.22 944,349 +3.81(+1.61%)
Mar 20, 2023 235.40 236.77 233.96 236.41 1,140,491 +0.71(+0.30%)
Mar 17, 2023 237.25 238.56 234.25 235.70 1,486,072 -1.41(-0.59%)
Mar 16, 2023 230.74 237.34 230.17 237.10 1,299,875 +5.69(+2.46%)
Mar 15, 2023 228.88 231.74 227.34 231.41 1,250,235 +0.08(+0.03%)
Mar 14, 2023 229.67 232.07 228.36 231.33 1,256,190 +4.94(+2.18%)
Mar 13, 2023 223.42 229.24 222.24 226.39 1,382,611 +1.42(+0.63%)
Mar 10, 2023 229.09 229.57 224.01 224.97 1,780,936 -4.08(-1.78%)
Mar 09, 2023 233.60 235.63 228.52 229.05 1,170,402 -4.20(-1.80%)
Mar 08, 2023 232.60 233.87 231.27 233.25 541,201 +0.82(+0.35%)
Mar 07, 2023 235.53 236.25 231.96 232.42 604,644 -3.16(-1.34%)
Mar 06, 2023 236.05 238.44 235.41 235.59 733,245 +0.26(+0.11%)
Mar 03, 2023 231.85 235.35 231.55 235.33 755,372 +4.84(+2.10%)
Mar 02, 2023 226.91 231.07 226.71 230.49 912,509 +2.21(+0.97%)
Mar 01, 2023 229.88 230.09 227.58 228.27 862,918 -1.80(-0.78%)
Feb 28, 2023 229.84 232.04 229.59 230.07 687,886 -0.26(-0.11%)
Feb 27, 2023 231.09 232.21 229.76 230.33 758,381 +1.61(+0.70%)
Feb 24, 2023 228.87 229.41 227.28 228.72 711,620 -3.98(-1.71%)
Feb 23, 2023 233.39 233.65 229.44 232.70 780,145 +1.92(+0.83%)
Feb 22, 2023 231.27 232.38 229.67 230.78 638,507 +0.17(+0.07%)
Feb 21, 2023 233.28 233.98 230.54 230.61 918,357 -5.83(-2.47%)
Feb 17, 2023 236.81 237.18 234.05 236.44 811,221 -2.01(-0.84%)
Feb 16, 2023 239.21 242.12 238.35 238.45 737,308 -4.60(-1.89%)
Feb 15, 2023 239.84 243.08 239.56 243.06 717,525 +1.94(+0.81%)
Feb 14, 2023 238.83 242.20 237.33 241.11 1,190,506 +1.33(+0.55%)
Feb 13, 2023 237.20 240.25 236.43 239.78 866,619 +3.52(+1.49%)
Feb 10, 2023 236.13 237.42 234.45 236.26 816,275 -1.54(-0.65%)
Feb 09, 2023 243.08 243.25 236.85 237.80 895,615 -2.28(-0.95%)
Feb 08, 2023 242.42 243.64 239.50 240.08 845,158 -3.57(-1.47%)
Feb 07, 2023 238.87 244.44 238.02 243.65 1,083,135 +4.53(+1.90%)
Feb 06, 2023 239.48 240.58 238.05 239.12 841,658 -2.20(-0.91%)
Feb 03, 2023 239.77 245.65 239.69 241.32 1,600,749 -3.98(-1.62%)
Feb 02, 2023 243.01 246.68 242.20 245.30 2,092,279 +7.40(+3.11%)
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.