Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

183.72 +0.20 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	47.12	47.80	46.99	47.80	2,282,276	+0.67(+1.43%)
Dec 28, 2012	47.34	47.60	47.12	47.12	2,060,715	-0.55(-1.16%)
Dec 27, 2012	47.72	47.81	47.20	47.68	2,838,281	-0.01(-0.02%)
Dec 26, 2012	47.98	48.00	47.57	47.68	1,799,135	-0.22(-0.45%)
Dec 24, 2012	47.92	47.96	47.82	47.90	897,299	-0.14(-0.30%)
Dec 21, 2012	47.91	48.15	47.80	48.05	2,076,011	-0.33(-0.68%)
Dec 20, 2012	48.19	48.37	47.99	48.37	1,877,555	+0.21(+0.45%)
Dec 19, 2012	48.50	48.50	48.15	48.16	1,831,863	-0.32(-0.66%)
Dec 18, 2012	48.04	48.50	47.99	48.48	1,819,530	+0.46(+0.96%)
Dec 17, 2012	47.63	48.02	47.63	48.02	1,341,602	+0.46(+0.97%)
Dec 14, 2012	47.65	47.77	47.52	47.55	1,240,310	-0.14(-0.28%)
Dec 13, 2012	47.85	47.98	47.57	47.69	1,726,569	-0.17(-0.35%)
Dec 12, 2012	48.14	48.18	47.79	47.86	1,233,305	-0.16(-0.33%)
Dec 11, 2012	47.98	48.22	47.88	48.02	1,955,419	+0.18(+0.37%)
Dec 10, 2012	47.79	47.92	47.72	47.84	1,574,601	+0.03(+0.07%)
Dec 07, 2012	47.75	47.81	47.55	47.81	1,117,648	+0.22(+0.47%)
Dec 06, 2012	47.40	47.59	47.31	47.59	932,614	+0.14(+0.30%)
Dec 05, 2012	47.28	47.60	47.05	47.44	966,434	+0.21(+0.45%)

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.