Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

183.63 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	40.42	40.56	40.34	40.35	12,133	-0.13(-0.32%)
Dec 28, 2006	40.57	40.59	40.48	40.48	9,067	-0.09(-0.22%)
Dec 27, 2006	40.50	40.57	40.45	40.57	56,535	+0.24(+0.60%)
Dec 26, 2006	40.14	40.33	40.13	40.33	41,868	+0.20(+0.49%)
Dec 22, 2006	40.24	40.24	40.11	40.13	9,733	-0.33(-0.82%)
Dec 21, 2006	40.58	40.58	40.41	40.46	10,667	-0.13(-0.33%)
Dec 20, 2006	40.66	40.69	40.59	40.60	12,933	-0.05(-0.13%)
Dec 19, 2006	40.44	40.65	40.40	40.65	22,000	+0.07(+0.17%)
Dec 18, 2006	40.68	40.73	40.50	40.58	31,468	-0.10(-0.26%)
Dec 15, 2006	40.66	40.73	40.64	40.69	12,000	+0.07(+0.16%)
Dec 14, 2006	40.35	40.66	40.35	40.62	21,600	+0.29(+0.73%)
Dec 13, 2006	40.40	40.47	40.28	40.33	10,667	+0.06(+0.15%)
Dec 12, 2006	40.28	40.30	40.12	40.27	17,867	+0.00(+0.00%)
Dec 11, 2006	40.34	40.34	40.24	40.27	18,400	-0.06(-0.15%)
Dec 08, 2006	40.33	40.41	40.26	40.33	21,734	+0.02(+0.04%)
Dec 07, 2006	40.54	40.57	40.30	40.31	6,266	-0.15(-0.37%)
Dec 06, 2006	40.42	40.49	40.42	40.46	13,067	+0.08(+0.19%)
Dec 05, 2006	40.27	40.42	40.27	40.39	106,004	+0.16(+0.41%)
Dec 04, 2006	40.00	40.27	40.00	40.22	18,000	+0.61(+1.55%)

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.