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 (%)
Nov 28, 2008	29.74	30.04	29.59	30.04	159,537	+0.40(+1.34%)
Nov 26, 2008	28.53	29.64	28.09	29.64	378,985	+0.51(+1.75%)
Nov 25, 2008	29.43	29.43	28.30	29.13	265,424	+0.51(+1.78%)
Nov 24, 2008	28.01	29.23	27.56	28.62	323,239	+0.98(+3.55%)
Nov 21, 2008	26.49	27.64	25.57	27.64	624,113	+1.63(+6.26%)
Nov 20, 2008	27.24	27.97	25.83	26.01	368,741	-1.36(-4.99%)
Nov 19, 2008	28.92	29.04	27.28	27.37	216,090	-1.45(-5.05%)
Nov 18, 2008	28.21	28.98	27.81	28.83	359,805	+0.40(+1.40%)
Nov 17, 2008	28.77	29.26	28.36	28.43	183,862	-0.60(-2.07%)
Nov 14, 2008	29.62	30.30	28.96	29.03	164,548	-1.25(-4.14%)
Nov 13, 2008	28.28	30.28	27.43	30.28	307,822	+1.97(+6.97%)
Nov 12, 2008	28.97	29.12	28.18	28.31	177,519	-1.16(-3.94%)
Nov 11, 2008	29.65	29.97	29.06	29.47	455,747	-0.56(-1.87%)
Nov 10, 2008	30.84	31.70	29.63	30.04	236,749	-0.12(-0.40%)
Nov 07, 2008	29.55	30.16	29.38	30.16	193,653	+0.87(+2.97%)
Nov 06, 2008	30.22	30.58	29.06	29.29	263,595	-1.17(-3.84%)
Nov 05, 2008	31.48	31.66	30.31	30.46	330,125	-1.39(-4.38%)
Nov 04, 2008	31.54	31.85	31.18	31.85	429,870	+1.01(+3.28%)

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.