Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

181.14 +0.67 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.780	6.810	6.780	6.795	5,333	+0.04(+0.55%)
Jan 28, 2005	6.765	6.765	6.727	6.757	5,600	+0.02(+0.33%)
Jan 27, 2005	6.720	6.750	6.705	6.735	4,666	+0.01(+0.22%)
Jan 26, 2005	6.772	6.772	6.720	6.720	266	-0.04(-0.67%)
Jan 25, 2005	6.750	6.765	6.750	6.765	2,933	+0.02(+0.22%)
Jan 24, 2005	6.742	6.772	6.742	6.750	9,733	+0.04(+0.67%)
Jan 21, 2005	6.735	6.735	6.690	6.705	2,933	+0.02(+0.34%)
Jan 20, 2005	6.705	6.727	6.682	6.682	11,467	-0.03(-0.45%)
Jan 19, 2005	6.667	6.712	6.667	6.712	10,133	+0.08(+1.13%)
Jan 18, 2005	6.712	6.712	6.592	6.637	71,736	-0.08(-1.12%)
Jan 14, 2005	6.705	6.712	6.705	6.712	2,266	-0.02(-0.22%)
Jan 13, 2005	6.690	6.727	6.675	6.727	5,733	-0.01(-0.11%)
Jan 12, 2005	6.735	6.735	6.735	6.735	800	+0.01(+0.22%)
Jan 11, 2005	6.787	6.787	6.705	6.720	2,133	-0.03(-0.44%)
Jan 10, 2005	6.705	6.750	6.675	6.750	5,466	+0.03(+0.45%)
Jan 07, 2005	6.802	6.847	6.705	6.720	10,267	-0.09(-1.32%)
Jan 06, 2005	6.810	6.810	6.810	6.810	800	-0.07(-1.09%)
Jan 05, 2005	6.787	6.937	6.787	6.885	6,933	+0.11(+1.66%)
Jan 04, 2005	6.735	6.772	6.735	6.772	2,933	+0.01(+0.22%)

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.