Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

195.80 -0.62 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 163.21 164.04 162.93 163.47 1,099,283 +0.19(+0.12%)
Dec 30, 2021 164.00 164.40 163.11 163.28 1,228,991 -0.51(-0.31%)
Dec 29, 2021 163.27 164.15 163.24 163.79 1,071,167 +0.61(+0.37%)
Dec 28, 2021 162.88 163.49 162.86 163.19 1,229,027 +0.40(+0.25%)
Dec 27, 2021 161.21 162.81 161.19 162.79 1,332,518 +2.09(+1.30%)
Dec 23, 2021 160.21 161.21 160.19 160.69 1,508,423 +0.88(+0.55%)
Dec 22, 2021 158.50 159.82 158.41 159.82 1,576,754 +1.19(+0.75%)
Dec 21, 2021 158.00 158.73 157.22 158.63 1,549,961 +1.85(+1.18%)
Dec 20, 2021 156.69 156.98 155.60 156.78 2,589,259 -1.68(-1.06%)
Dec 17, 2021 159.89 160.36 158.32 158.46 2,363,784 -2.46(-1.53%)
Dec 16, 2021 162.02 162.13 160.41 160.93 2,526,793 -0.26(-0.16%)
Dec 15, 2021 159.25 161.18 158.90 161.18 3,670,542 +1.81(+1.14%)
Dec 14, 2021 159.53 160.25 158.70 159.37 2,203,138 -0.90(-0.56%)
Dec 13, 2021 160.54 160.82 159.84 160.27 2,087,867 -0.44(-0.27%)
Dec 10, 2021 159.88 160.73 159.56 160.71 1,707,684 +2.06(+1.30%)
Dec 09, 2021 158.50 159.28 158.33 158.65 1,867,990 -0.35(-0.22%)
Dec 08, 2021 159.24 159.47 158.20 159.00 1,884,879 -0.19(-0.12%)
Dec 07, 2021 158.63 159.63 158.52 159.19 2,062,210 +1.92(+1.22%)
Dec 06, 2021 156.39 157.88 156.12 157.27 2,346,911 +2.09(+1.35%)
Dec 03, 2021 155.91 156.42 153.79 155.17 3,377,527 -0.07(-0.04%)
Dec 02, 2021 153.12 155.90 153.00 155.24 3,081,961 +2.61(+1.71%)
Dec 01, 2021 155.22 156.54 152.57 152.63 3,319,261 -0.83(-0.54%)
Nov 30, 2021 156.02 156.20 153.25 153.47 3,476,171 -3.53(-2.25%)
Nov 29, 2021 156.89 157.64 156.09 157.00 2,168,848 +1.43(+0.92%)
Nov 26, 2021 156.54 157.07 155.12 155.57 2,112,406 -3.22(-2.03%)
Nov 24, 2021 158.41 158.86 158.04 158.79 1,573,221 -0.05(-0.03%)
Nov 23, 2021 158.09 158.92 157.67 158.84 2,409,801 +0.55(+0.35%)
Nov 22, 2021 158.59 159.72 158.22 158.29 1,909,706 +0.02(+0.01%)
Nov 19, 2021 158.70 158.86 158.15 158.27 1,441,624 -0.47(-0.29%)
Nov 18, 2021 159.00 158.79 158.64 158.74 1,352,423 -0.09(-0.05%)
Nov 17, 2021 159.27 159.36 158.53 158.82 919,018 -0.67(-0.42%)
Nov 16, 2021 158.87 160.04 158.87 159.50 967,133 +0.81(+0.51%)
Nov 15, 2021 159.06 159.16 158.40 158.68 1,173,337 -0.04(-0.02%)
Nov 12, 2021 158.29 158.98 157.95 158.72 1,052,824 +0.99(+0.63%)
Nov 11, 2021 158.26 158.26 157.62 157.73 960,462 -0.16(-0.10%)
Nov 10, 2021 158.12 157.89 1,132,569 -0.56(-0.35%)
Nov 09, 2021 158.44 158.58 157.95 158.45 1,667,030 -0.01(-0.01%)
Nov 08, 2021 158.94 159.12 157.91 158.46 1,170,656 +0.07(+0.04%)
Nov 05, 2021 158.22 158.91 157.88 158.40 1,056,617 +0.81(+0.51%)
Nov 04, 2021 157.29 157.69 157.03 157.59 1,195,585 +0.51(+0.33%)
Nov 03, 2021 156.14 157.21 155.85 157.08 1,263,915 +0.56(+0.36%)
Nov 02, 2021 155.94 156.64 155.85 156.52 1,171,739 +0.91(+0.58%)
Nov 01, 2021 156.12 155.86 155.19 155.61 1,378,090 +0.00(+0.00%)
Oct 29, 2021 154.87 155.86 154.80 155.61 1,020,274 +0.26(+0.16%)
Oct 28, 2021 154.68 155.41 154.60 155.35 999,535 +1.00(+0.65%)
Oct 27, 2021 155.88 155.89 154.32 154.35 1,202,900 -1.49(-0.95%)
Oct 26, 2021 156.04 155.84 1,217,476 +0.06(+0.04%)
Oct 25, 2021 155.51 156.08 155.00 155.78 1,099,242 +0.44(+0.28%)
Oct 22, 2021 154.70 155.65 154.62 155.34 952,614 +0.88(+0.57%)
Oct 21, 2021 153.91 154.53 153.59 154.46 739,408 +0.52(+0.34%)
Oct 20, 2021 153.35 154.07 153.31 153.94 956,785 +0.86(+0.56%)
Oct 19, 2021 152.31 153.08 152.02 153.08 889,628 +1.31(+0.86%)
Oct 18, 2021 151.24 152.08 150.66 151.77 986,030 -0.12(-0.08%)
Oct 15, 2021 151.58 152.10 151.33 151.90 922,659 +1.15(+0.76%)
Oct 14, 2021 149.36 150.76 149.31 150.75 963,286 +2.64(+1.78%)
Oct 13, 2021 147.99 148.47 146.88 148.11 1,407,111 +0.43(+0.29%)
Oct 12, 2021 148.33 148.51 147.38 147.68 981,895 -0.31(-0.21%)
Oct 11, 2021 148.80 149.71 147.97 147.99 802,974 -0.99(-0.66%)
Oct 08, 2021 149.29 149.48 148.64 148.98 727,979 -0.27(-0.18%)
Oct 07, 2021 148.89 150.24 148.77 149.25 1,052,411 +1.36(+0.92%)
Oct 06, 2021 146.07 147.92 145.48 147.89 1,227,217 +0.79(+0.53%)
Oct 05, 2021 146.16 147.83 145.81 147.10 1,179,514 +1.45(+1.00%)
Oct 04, 2021 146.66 147.20 144.78 145.65 2,885,401 -1.31(-0.89%)
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.