Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

183.48 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	38.06	38.19	37.98	38.16	871,066	+0.06(+0.16%)
Oct 28, 2010	38.35	38.35	37.90	38.10	473,386	-0.07(-0.18%)
Oct 27, 2010	38.19	38.20	37.84	38.17	567,370	-0.29(-0.75%)
Oct 25, 2010	38.60	38.75	38.42	38.46	808,198	+0.11(+0.28%)
Oct 22, 2010	38.45	38.48	38.26	38.35	827,202	+0.00(+0.01%)
Oct 21, 2010	38.36	38.59	38.10	38.35	1,458,630	+0.18(+0.48%)
Oct 20, 2010	37.90	38.31	37.84	38.17	1,072,444	+0.38(+1.00%)
Oct 19, 2010	38.00	38.08	37.58	37.79	2,714,048	-0.50(-1.29%)
Oct 18, 2010	38.14	38.34	38.08	38.29	652,254	+0.17(+0.44%)
Oct 15, 2010	38.33	38.33	37.94	38.12	788,595	+0.01(+0.03%)
Oct 14, 2010	38.16	38.20	37.87	38.11	642,491	-0.01(-0.04%)
Oct 13, 2010	38.09	38.30	37.97	38.12	806,102	+0.25(+0.67%)
Oct 12, 2010	37.81	37.98	37.52	37.87	515,099	+0.01(+0.02%)
Oct 11, 2010	37.87	37.90	37.75	37.86	569,347	+0.03(+0.07%)
Oct 08, 2010	37.83	37.94	37.58	37.83	390,406	+0.17(+0.46%)
Oct 07, 2010	37.94	37.94	37.48	37.66	754,381	-0.13(-0.34%)
Oct 06, 2010	37.70	37.79	37.65	37.79	605,609	+0.07(+0.18%)
Oct 05, 2010	37.38	37.78	37.32	37.72	884,732	+0.72(+1.94%)
Oct 04, 2010	37.17	37.33	36.85	37.01	7,907,099	-0.26(-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.