Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Growth ETF Vanguard (NY: VUG )

375.66 +0.11 (+0.03%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 372.03 377.30 371.09 375.55 950,301 +3.05(+0.82%)
Jun 14, 2024 370.92 372.50 370.18 372.50 1,080,933 +1.28(+0.34%)
Jun 13, 2024 372.37 372.69 369.30 371.22 819,805 +0.43(+0.12%)
Jun 12, 2024 368.94 373.57 368.25 370.79 1,018,209 +4.94(+1.35%)
Jun 11, 2024 362.10 365.93 360.91 365.85 679,633 +3.62(+1.00%)
Jun 10, 2024 360.44 362.91 359.61 362.23 725,243 +1.10(+0.30%)
Jun 07, 2024 361.24 363.24 359.92 361.13 766,742 -0.37(-0.10%)
Jun 06, 2024 361.99 362.68 360.29 361.50 937,721 +0.41(+0.11%)
Jun 05, 2024 357.25 361.21 356.57 361.09 862,598 +6.20(+1.75%)
Jun 04, 2024 353.34 355.36 352.06 354.89 1,088,126 +1.51(+0.43%)
Jun 03, 2024 353.49 354.12 349.40 353.38 1,477,036 +2.70(+0.77%)
May 31, 2024 351.60 351.67 344.67 350.68 1,323,290 -0.29(-0.08%)
May 30, 2024 354.03 354.46 349.54 350.97 889,498 -5.15(-1.45%)
May 29, 2024 354.43 357.47 354.43 356.12 1,064,791 -1.27(-0.36%)
May 28, 2024 356.81 357.59 355.25 357.39 1,603,089 +1.93(+0.54%)
May 24, 2024 352.98 356.00 352.23 355.46 938,726 +3.88(+1.10%)
May 23, 2024 356.51 357.28 350.83 351.58 987,719 -1.46(-0.41%)
May 22, 2024 353.85 354.35 351.25 353.04 739,621 -0.80(-0.23%)
May 21, 2024 351.63 353.84 351.30 353.84 640,662 +1.36(+0.39%)
May 20, 2024 350.63 353.06 350.45 352.48 771,448 +1.85(+0.53%)
May 17, 2024 351.05 351.05 348.81 350.63 635,129 +0.31(+0.09%)
May 16, 2024 351.32 352.70 350.21 350.32 934,299 -1.06(-0.30%)
May 15, 2024 347.70 351.41 346.81 351.38 841,202 +5.73(+1.66%)
May 14, 2024 343.41 346.28 343.32 345.65 689,836 +1.83(+0.53%)
May 13, 2024 344.70 344.75 342.74 343.82 656,600 +0.01(+0.00%)
May 10, 2024 344.86 345.68 342.67 343.81 568,256 -0.19(-0.06%)
May 09, 2024 342.98 344.00 341.79 344.00 531,384 +1.18(+0.34%)
May 08, 2024 341.59 343.37 341.28 342.82 612,878 -0.57(-0.17%)
May 07, 2024 343.88 344.63 342.68 343.39 643,900 -0.15(-0.04%)
May 06, 2024 340.40 343.62 339.68 343.54 770,631 +4.55(+1.34%)
May 03, 2024 339.11 339.88 337.09 338.99 836,023 +5.79(+1.74%)
May 02, 2024 331.71 333.54 328.31 333.20 1,064,763 +4.31(+1.31%)
May 01, 2024 329.67 335.11 327.77 328.89 896,555 -0.93(-0.28%)
Apr 30, 2024 335.16 336.83 329.82 329.82 717,386 -6.21(-1.85%)
Apr 29, 2024 337.07 337.14 333.83 336.03 807,806 +0.85(+0.25%)
Apr 26, 2024 333.77 336.55 332.48 335.18 1,437,384 +5.99(+1.82%)
Apr 25, 2024 323.79 329.40 322.67 329.19 945,926 -1.88(-0.57%)
Apr 24, 2024 333.79 334.02 329.51 331.07 792,286 -0.07(-0.02%)
Apr 23, 2024 327.73 331.37 327.20 331.14 834,816 +5.53(+1.70%)
Apr 22, 2024 324.78 327.63 321.92 325.61 1,082,982 +3.15(+0.98%)
Apr 19, 2024 328.93 329.28 321.29 322.46 1,272,463 -7.44(-2.26%)
Apr 18, 2024 332.00 333.65 329.35 329.90 1,045,603 -2.03(-0.61%)
Apr 17, 2024 336.54 336.67 330.63 331.93 764,741 -3.15(-0.94%)
Apr 16, 2024 334.80 336.94 333.78 335.08 2,324,709 +0.12(+0.04%)
Apr 15, 2024 343.75 343.81 334.52 334.96 1,197,920 -6.37(-1.87%)
Apr 12, 2024 343.18 344.37 339.99 341.33 2,598,887 -4.81(-1.39%)
Apr 11, 2024 342.18 346.73 340.29 346.14 1,761,757 +5.29(+1.55%)
Apr 10, 2024 339.15 341.60 339.00 340.85 923,041 -1.98(-0.58%)
Apr 09, 2024 344.05 344.35 339.44 342.83 1,729,638 +0.05(+0.01%)
Apr 08, 2024 343.59 344.07 341.71 342.78 1,392,200 +0.00(+0.00%)
Apr 05, 2024 339.46 344.21 339.11 342.78 862,280 +5.00(+1.48%)
Apr 04, 2024 345.27 346.36 337.60 337.78 1,276,697 -4.79(-1.40%)
Apr 03, 2024 340.77 344.07 340.77 342.57 707,496 +0.71(+0.21%)
Apr 02, 2024 340.52 342.03 339.24 341.86 1,183,331 -2.41(-0.70%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.