Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

183.48 -0.24 (-0.13%)

Official Closing Price Updated: 6:30 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		90.98	90.98	90.98	0	-0.21(-0.23%)
Dec 28, 2017	91.24	91.24	90.97	91.20	773,542	+0.11(+0.12%)
Dec 27, 2017	91.06	91.17	90.92	91.09	853,203	+0.17(+0.19%)
Dec 26, 2017	90.84	91.08	90.84	90.92	611,286	+0.05(+0.06%)
Dec 22, 2017	90.87	90.96	90.64	90.87	589,392	+0.01(+0.01%)
Dec 21, 2017	91.18	91.22	90.80	90.86	836,381	+0.01(+0.01%)
Dec 20, 2017	91.13	91.17	90.75	90.85	747,691	+0.04(+0.05%)
Dec 19, 2017	90.98	91.02	90.74	90.81	768,550	+0.00(+0.00%)
Dec 18, 2017	90.84	91.12	90.73	90.81	802,574	+0.35(+0.38%)
Dec 15, 2017	89.76	90.66	89.76	90.46	653,488	+1.05(+1.17%)
Dec 14, 2017	90.11	90.12	89.40	89.42	1,466,562	-0.53(-0.59%)
Dec 13, 2017	89.89	90.20	89.81	89.95	537,093	+0.14(+0.16%)
Dec 12, 2017	89.93	90.02	89.76	89.81	588,428	-0.03(-0.03%)
Dec 11, 2017	89.76	89.86	89.58	89.83	428,783	+0.09(+0.10%)
Dec 08, 2017	89.49	89.74	89.22	89.74	435,655	+0.51(+0.58%)
Dec 07, 2017	89.05	89.38	89.04	89.23	530,808	+0.12(+0.14%)
Dec 06, 2017	88.92	89.31	88.92	89.11	489,006	+0.12(+0.13%)
Dec 05, 2017	89.66	89.68	88.96	88.99	542,315	-0.43(-0.49%)
Dec 04, 2017	89.61	90.11	89.42	89.42	788,095	+0.21(+0.24%)

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.