Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

182.60 -0.88 (-0.48%)

Streaming Delayed Price Updated: 12:45 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	40.35	40.46	40.11	40.27	62,536	+0.07(+0.18%)
Feb 27, 2007	41.10	41.10	40.09	40.19	74,936	-1.33(-3.21%)
Feb 26, 2007	41.50	41.53	41.25	41.53	33,826	+0.10(+0.24%)
Feb 23, 2007	41.53	41.62	41.32	41.43	18,667	-0.09(-0.22%)
Feb 22, 2007	41.65	41.65	41.37	41.52	41,068	-0.05(-0.11%)
Feb 21, 2007	41.58	41.79	41.49	41.56	26,134	-0.10(-0.23%)
Feb 20, 2007	41.59	41.66	41.35	41.66	16,667	+0.14(+0.34%)
Feb 16, 2007	41.58	41.58	41.46	41.52	14,667	-0.05(-0.11%)
Feb 15, 2007	41.47	41.57	41.44	41.56	11,600	+0.09(+0.22%)
Feb 14, 2007	41.36	41.53	41.27	41.47	32,098	+0.23(+0.56%)
Feb 13, 2007	41.12	41.24	41.08	41.24	26,267	+0.27(+0.66%)
Feb 12, 2007	41.14	41.14	40.93	40.97	27,321	-0.08(-0.20%)
Feb 09, 2007	41.36	41.36	40.97	41.05	12,000	-0.21(-0.51%)
Feb 08, 2007	41.17	41.52	41.13	41.26	53,602	-0.06(-0.15%)
Feb 07, 2007	41.32	41.41	41.25	41.32	17,200	+0.03(+0.07%)
Feb 06, 2007	41.35	41.35	41.21	41.29	13,867	+0.05(+0.13%)
Feb 05, 2007	41.40	41.40	41.20	41.24	22,934	-0.10(-0.24%)
Feb 02, 2007	41.40	41.40	41.24	41.34	10,000	+0.08(+0.18%)

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.