Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Vanguard Div Appreciation ETF (NY:VIG)

215.97 -1.09 (-0.50%)

Official Closing Price Updated: 8:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	217.10	217.25	214.75	215.97	1,517,929	-1.09(-0.50%)
Oct 31, 2025	217.38	217.69	216.02	217.06	2,165,084	-0.76(-0.35%)
Oct 30, 2025	217.85	219.23	217.71	217.82	1,864,535	-0.38(-0.17%)
Oct 29, 2025	219.14	219.54	217.26	218.20	1,612,021	-1.35(-0.61%)
Oct 28, 2025	220.25	220.49	219.49	219.55	1,379,624	-0.42(-0.19%)
Oct 27, 2025	219.48	220.04	218.90	219.97	1,206,977	+1.46(+0.67%)
Oct 24, 2025	218.61	219.14	218.22	218.51	1,006,147	+1.38(+0.64%)
Oct 23, 2025	216.25	217.56	216.25	217.13	1,005,395	+0.88(+0.41%)
Oct 22, 2025	217.39	217.39	215.61	216.25	1,409,353	-0.88(-0.41%)
Oct 21, 2025	217.25	218.24	217.00	217.13	1,068,562	-0.13(-0.06%)
Oct 20, 2025	216.51	217.51	216.47	217.26	1,154,782	+1.52(+0.70%)
Oct 17, 2025	214.77	216.06	214.25	215.74	1,319,137	+0.58(+0.27%)
Oct 16, 2025	217.42	217.50	214.36	215.16	1,147,454	-1.89(-0.87%)
Oct 15, 2025	217.50	218.87	215.54	217.05	1,083,005	+0.76(+0.35%)
Oct 14, 2025	214.06	217.10	213.29	216.29	1,098,011	+0.88(+0.41%)
Oct 13, 2025	214.79	216.17	214.56	215.41	856,020	+2.82(+1.33%)
Oct 10, 2025	217.41	217.89	212.54	212.59	1,264,869	-4.24(-1.96%)
Oct 09, 2025	218.15	218.41	216.38	216.83	704,801	-0.98(-0.45%)
Oct 08, 2025	217.49	218.20		217.81	743,027	+0.55(+0.25%)
Oct 07, 2025	218.11	218.14	216.60	217.26	830,949	-0.51(-0.23%)
Oct 06, 2025	218.22	218.41	217.41	217.77	910,219	-0.02(-0.01%)
Oct 03, 2025	217.26	218.92	217.09	217.79	788,649	+0.84(+0.39%)
Oct 02, 2025	217.04	217.29	216.15	216.95	705,890	+0.04(+0.02%)
Oct 01, 2025	215.44	217.03	215.10	216.91	1,184,671	+1.12(+0.52%)
Sep 30, 2025	214.42	215.94	214.22	215.79	1,113,595	+1.20(+0.56%)
Sep 29, 2025	215.19	215.19	214.04	214.59	956,085	+0.06(+0.03%)
Sep 26, 2025	214.10	214.98	213.77	214.53	665,299	+1.01(+0.47%)
Sep 25, 2025	214.18	214.40	212.70	213.53	773,644	-1.33(-0.62%)
Sep 24, 2025	215.37	215.43	214.47	214.85	717,679	-0.40(-0.18%)
Sep 23, 2025	215.67	216.45	214.86	215.25	793,144	-0.46(-0.21%)
Sep 22, 2025	214.60	216.00	214.59	215.71	2,315,323	+0.49(+0.23%)
Sep 19, 2025	215.39	215.56	214.25	215.22	818,249	+0.45(+0.21%)
Sep 18, 2025	215.24	215.84	214.50	214.77	893,349	-0.11(-0.05%)
Sep 17, 2025	214.87	215.90	213.71	214.88	1,218,666	+0.45(+0.21%)
Sep 16, 2025	214.93	215.20	214.15	214.44	925,731	-0.32(-0.15%)
Sep 15, 2025	215.12	215.35	214.40	214.75	1,145,219	+0.00(+0.00%)
Sep 12, 2025	215.50	215.63	214.71	214.75	926,198	-0.90(-0.42%)
Sep 11, 2025	214.40	215.95	214.25	215.65	1,034,243	+1.88(+0.88%)
Sep 10, 2025	213.48	214.32	213.00	213.77	1,354,845	+1.98(+0.94%)
Sep 09, 2025	211.93	212.04	211.34	211.79	2,195,083	-0.08(-0.04%)
Sep 08, 2025	211.62	211.94	210.96	211.87	1,259,229	+0.75(+0.35%)
Sep 05, 2025	213.22	213.34	210.38	211.12	902,472	+0.19(+0.09%)
Sep 04, 2025	209.66	210.93	209.34	210.93	667,971	+1.49(+0.71%)
Sep 03, 2025	209.28	209.45	208.31	209.44	711,111	+0.19(+0.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vanguard Div Appreciation ETF (NY:VIG)

Historical Prices