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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Growth ETF Vanguard (NY: VUG )

233.04 +9.87 (+4.42%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 223.52 233.28 222.98 233.04 1,686,594 +9.87(+4.42%)
Nov 29, 2022 225.04 225.35 222.26 223.17 1,106,962 -1.76(-0.78%)
Nov 28, 2022 227.10 228.35 224.22 224.93 1,175,700 -4.00(-1.75%)
Nov 25, 2022 228.81 229.36 228.20 228.93 483,406 -0.83(-0.36%)
Nov 23, 2022 227.32 230.21 227.32 229.76 900,874 +2.44(+1.07%)
Nov 22, 2022 224.81 227.36 223.12 227.32 1,205,488 +3.24(+1.45%)
Nov 21, 2022 225.43 226.27 223.34 224.08 1,464,055 -2.32(-1.02%)
Nov 18, 2022 228.81 229.00 224.35 226.40 1,289,685 +0.15(+0.07%)
Nov 17, 2022 224.45 227.40 223.89 226.25 1,193,215 -1.70(-0.75%)
Nov 16, 2022 229.06 229.54 227.10 227.95 1,309,799 -2.54(-1.10%)
Nov 15, 2022 232.08 233.17 228.01 230.49 1,943,482 +3.21(+1.41%)
Nov 14, 2022 228.35 230.25 226.78 227.28 2,462,091 -2.79(-1.21%)
Nov 11, 2022 225.53 230.72 224.80 230.07 1,287,338 +4.62(+2.05%)
Nov 10, 2022 218.79 225.67 218.24 225.45 2,243,160 +16.49(+7.89%)
Nov 09, 2022 212.62 213.21 208.64 208.96 1,530,920 -5.15(-2.41%)
Nov 08, 2022 214.39 216.95 211.52 214.11 1,942,020 +0.82(+0.38%)
Nov 07, 2022 212.37 213.64 210.16 213.29 1,410,604 +2.10(+0.99%)
Nov 04, 2022 212.43 212.92 206.72 211.19 1,958,174 +2.73(+1.31%)
Nov 03, 2022 210.28 211.62 208.09 208.46 1,539,298 -4.09(-1.92%)
Nov 02, 2022 220.26 212.48 212.55 3,686,745 -7.99(-3.62%)
Nov 01, 2022 225.62 226.15 220.20 220.54 1,038,843 -2.20(-0.99%)
Oct 31, 2022 223.54 224.12 221.36 222.74 1,179,629 -2.40(-1.07%)
Oct 28, 2022 218.53 225.53 218.32 225.14 1,057,984 +5.73(+2.61%)
Oct 27, 2022 221.94 222.93 218.94 219.41 1,158,057 -3.02(-1.36%)
Oct 26, 2022 222.30 227.27 221.72 222.43 1,056,448 -4.85(-2.13%)
Oct 25, 2022 222.91 227.55 222.88 227.28 1,010,652 +5.21(+2.35%)
Oct 24, 2022 220.43 222.90 217.46 222.07 1,095,718 +2.18(+0.99%)
Oct 21, 2022 214.32 220.18 213.29 219.89 1,816,942 +4.78(+2.22%)
Oct 20, 2022 216.08 219.83 214.27 215.11 1,120,212 -1.66(-0.77%)
Oct 19, 2022 216.65 218.89 214.71 216.77 1,576,241 -1.42(-0.65%)
Oct 18, 2022 221.46 222.26 216.10 218.19 1,629,985 +2.28(+1.06%)
Oct 17, 2022 213.38 216.50 213.38 215.91 1,358,227 +7.41(+3.55%)
Oct 14, 2022 217.03 217.66 208.18 208.50 1,283,199 -6.58(-3.06%)
Oct 13, 2022 205.00 216.20 203.64 215.08 1,788,772 +4.55(+2.16%)
Oct 12, 2022 211.27 212.27 209.70 210.53 1,860,170 -0.31(-0.15%)
Oct 11, 2022 212.46 214.56 209.33 210.84 2,860,306 -2.83(-1.32%)
Oct 10, 2022 216.34 216.61 211.75 213.67 1,589,577 -2.78(-1.28%)
Oct 07, 2022 220.75 220.77 214.96 216.45 1,867,242 -7.94(-3.54%)
Oct 06, 2022 225.17 227.75 224.09 224.39 1,935,003 -1.58(-0.70%)
Oct 05, 2022 223.00 227.49 221.20 225.97 1,088,819 -0.27(-0.12%)
Oct 04, 2022 223.45 226.62 223.45 226.24 1,650,634 +7.30(+3.33%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.