Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Dividend Appreciation ETF Vanguard (NY: VIG )

178.51 -1.77 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 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 (%)
Jul 31, 2003 6.592 6.637 6.592 6.637 6,666 +0.04(+0.57%)
Jul 30, 2003 6.525 6.652 6.450 6.600 33,068 +0.04(+0.69%)
Jul 29, 2003 6.562 6.562 6.555 6.555 1,600 -0.01(-0.11%)
Jul 28, 2003 6.637 6.652 6.487 6.562 15,867 -0.04(-0.57%)
Jul 25, 2003 6.637 6.652 6.600 6.600 6,933 +0.00(+0.00%)
Jul 24, 2003 6.712 6.712 6.600 6.600 24,267 -0.12(-1.79%)
Jul 23, 2003 6.727 6.727 6.712 6.720 2,133 +0.00(+0.00%)
Jul 22, 2003 6.675 6.742 6.652 6.720 19,067 -0.04(-0.55%)
Jul 21, 2003 6.787 6.787 6.757 6.757 2,666 -0.07(-0.99%)
Jul 18, 2003 6.862 6.885 6.825 6.825 533 -0.08(-1.09%)
Jul 17, 2003 6.855 6.900 6.855 6.900 2,000 +0.08(+1.10%)
Jul 16, 2003 6.960 6.960 6.825 6.825 13,600 -0.15(-2.15%)
Jul 15, 2003 7.027 7.027 6.945 6.975 21,734 -0.05(-0.75%)
Jul 14, 2003 7.012 7.035 7.012 7.027 10,933 +0.07(+0.97%)
Jul 11, 2003 6.945 6.960 6.945 6.960 533 -0.02(-0.32%)
Jul 10, 2003 7.020 7.027 6.982 6.982 6,666 -0.03(-0.43%)
Jul 09, 2003 7.012 7.012 7.012 7.012 0 +0.00(+0.00%)
Jul 08, 2003 7.012 7.012 7.012 7.012 15,200 +0.00(+0.00%)
Jul 07, 2003 7.080 7.080 7.012 7.012 7,733 -0.07(-0.95%)
Jul 03, 2003 7.065 7.080 7.065 7.080 933 +0.02(+0.21%)
Jul 02, 2003 7.065 7.065 7.065 7.065 0 +0.00(+0.00%)
Jul 01, 2003 7.087 7.095 7.065 7.065 3,066 -0.01(-0.11%)
Jun 30, 2003 7.012 7.072 7.012 7.072 5,466 +0.01(+0.11%)
Jun 27, 2003 7.065 7.065 7.065 7.065 2,533 -0.04(-0.53%)
Jun 26, 2003 7.102 7.102 7.102 7.102 0 +0.00(+0.00%)
Jun 25, 2003 7.102 7.102 7.095 7.102 7,066 +0.00(+0.00%)
Jun 24, 2003 7.035 7.102 7.012 7.102 18,400 -0.01(-0.21%)
Jun 23, 2003 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Jun 20, 2003 7.095 7.117 7.065 7.117 26,001 -0.02(-0.32%)
Jun 19, 2003 7.065 7.170 7.065 7.140 12,533 +0.08(+1.06%)
Jun 18, 2003 7.072 7.072 7.065 7.065 5,866 +0.05(+0.75%)
Jun 17, 2003 7.110 7.110 7.012 7.012 12,133 -0.06(-0.85%)
Jun 16, 2003 7.072 7.072 7.072 7.072 0 +0.00(+0.00%)
Jun 13, 2003 7.050 7.072 7.035 7.072 10,667 -0.01(-0.21%)
Jun 12, 2003 7.110 7.110 7.087 7.087 2,933 +0.01(+0.11%)
Jun 11, 2003 7.057 7.095 7.057 7.080 2,133 +0.01(+0.11%)
Jun 10, 2003 7.072 7.072 7.050 7.072 7,867 -0.02(-0.32%)
Jun 09, 2003 7.035 7.095 7.035 7.095 9,333 +0.04(+0.64%)
Jun 06, 2003 7.050 7.050 7.050 7.050 266 -0.03(-0.42%)
Jun 05, 2003 7.020 7.080 7.005 7.080 6,933 +0.06(+0.85%)
Jun 04, 2003 7.072 7.072 7.020 7.020 16,534 -0.03(-0.43%)
Jun 03, 2003 7.080 7.110 7.042 7.050 15,067 -0.04(-0.63%)
Jun 02, 2003 7.072 7.162 7.065 7.095 3,866 -0.03(-0.42%)
May 30, 2003 7.065 7.125 7.065 7.125 6,533 +0.06(+0.85%)
May 29, 2003 7.125 7.125 7.065 7.065 5,866 -0.04(-0.53%)
May 28, 2003 7.155 7.155 7.102 7.102 3,466 -0.06(-0.84%)
May 27, 2003 7.057 7.162 7.057 7.162 24,534 +0.07(+0.95%)
May 23, 2003 7.087 7.102 7.065 7.095 7,333 +0.01(+0.11%)
May 22, 2003 7.027 7.087 7.020 7.087 21,200 +0.05(+0.75%)
May 21, 2003 6.862 7.035 6.862 7.035 12,133 +0.12(+1.74%)
May 20, 2003 6.862 6.915 6.862 6.915 6,400 +0.08(+1.21%)
May 19, 2003 6.907 6.952 6.832 6.832 18,800 -0.01(-0.22%)
May 16, 2003 6.907 6.915 6.847 6.847 8,000 -0.08(-1.19%)
May 15, 2003 6.877 6.930 6.862 6.930 14,000 +0.05(+0.76%)
May 14, 2003 6.877 6.877 6.832 6.877 12,800 -0.01(-0.11%)
May 13, 2003 6.832 6.900 6.810 6.885 4,400 -0.02(-0.33%)
May 12, 2003 6.810 6.907 6.810 6.907 13,733 +0.11(+1.66%)
May 09, 2003 6.795 6.795 6.795 6.795 3,733 -0.02(-0.33%)
May 08, 2003 6.817 6.817 6.810 6.817 1,333 -0.02(-0.22%)
May 07, 2003 6.787 6.832 6.787 6.832 2,800 +0.04(+0.55%)
May 06, 2003 6.780 6.825 6.757 6.795 26,934 +0.02(+0.33%)
May 05, 2003 6.772 6.772 6.772 6.772 400 +0.01(+0.22%)
May 02, 2003 6.757 6.765 6.750 6.757 11,733 +0.01(+0.11%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.