Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

184.14 +0.08 (+0.04%)

Streaming Delayed Price Updated: 11:57 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	66.06	66.36	65.47	65.52	1,840,731	-1.09(-1.63%)
Jan 29, 2015	66.26	66.68	65.61	66.60	1,171,313	+0.37(+0.55%)
Jan 28, 2015	67.39	67.44	66.17	66.24	1,235,994	-0.91(-1.36%)
Jan 27, 2015	67.21	67.50	66.70	67.15	1,552,176	-0.68(-1.00%)
Jan 26, 2015	67.62	67.83	67.28	67.82	1,130,327	+0.19(+0.28%)
Jan 23, 2015	67.96	68.02	67.58	67.63	1,042,592	-0.42(-0.61%)
Jan 22, 2015	67.41	68.10	66.88	68.05	1,206,695	+0.95(+1.42%)
Jan 21, 2015	66.70	67.24	66.46	67.10	2,095,137	+0.24(+0.36%)
Jan 20, 2015	67.07	67.15	66.23	66.85	1,184,342	+0.00(+0.00%)
Jan 16, 2015	66.03	66.95	65.88	66.85	1,181,639	+0.73(+1.10%)
Jan 15, 2015			66.06	66.13	938,709	-0.28(-0.43%)
Jan 14, 2015	66.03	66.50	65.72	66.41	1,206,444	-0.42(-0.63%)
Jan 13, 2015				66.83	1,125,879	-0.16(-0.24%)
Jan 12, 2015	67.52	67.52	66.80	66.99	798,310	-0.48(-0.72%)
Jan 09, 2015	68.10	68.10	67.29	67.47	949,566	-0.57(-0.83%)
Jan 08, 2015	67.36	68.07	67.36	68.04	1,456,623	+1.16(+1.74%)
Jan 07, 2015	66.54	66.96	66.33	66.88	1,169,393	+0.86(+1.30%)
Jan 06, 2015	66.71	66.89	65.67	66.02	1,515,404	-0.58(-0.88%)
Jan 05, 2015	67.35	67.49	66.45	66.60	1,656,722	-1.09(-1.60%)

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.