Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Appreciation ETF Vanguard (NY: VIG )

176.94 +1.72 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.772 6.795 6.765 6.768 5,200 +0.01(+0.17%)
Feb 25, 2005 6.780 6.780 6.747 6.757 933 +0.00(+0.00%)
Feb 24, 2005 6.735 6.765 6.735 6.757 4,400 +0.02(+0.33%)
Feb 23, 2005 6.727 6.757 6.727 6.735 2,933 +0.01(+0.11%)
Feb 22, 2005 6.772 6.772 6.690 6.727 12,000 -0.04(-0.66%)
Feb 18, 2005 6.780 6.802 6.772 6.772 7,733 -0.03(-0.44%)
Feb 17, 2005 6.810 6.825 6.795 6.802 7,333 -0.01(-0.11%)
Feb 16, 2005 6.855 6.855 6.795 6.810 10,000 -0.01(-0.22%)
Feb 15, 2005 6.840 6.840 6.825 6.825 8,667 +0.00(+0.00%)
Feb 14, 2005 6.825 6.825 6.825 6.825 6,666 -0.01(-0.11%)
Feb 11, 2005 6.832 6.832 6.832 6.832 666 -0.01(-0.22%)
Feb 10, 2005 6.840 6.862 6.840 6.847 4,000 +0.01(+0.22%)
Feb 09, 2005 6.847 6.855 6.825 6.832 9,333 +0.02(+0.33%)
Feb 08, 2005 6.810 6.817 6.810 6.810 28,134 -0.01(-0.22%)
Feb 07, 2005 6.862 6.862 6.825 6.825 2,400 -0.03(-0.44%)
Feb 04, 2005 6.817 6.855 6.817 6.855 18,000 +0.05(+0.77%)
Feb 03, 2005 6.802 6.802 6.802 6.802 1,333 +0.00(+0.00%)
Feb 02, 2005 6.817 6.817 6.802 6.802 5,466 +0.01(+0.11%)
Feb 01, 2005 6.795 6.817 6.795 6.795 3,866 +0.00(+0.00%)
Jan 31, 2005 6.780 6.810 6.780 6.795 5,333 +0.04(+0.55%)
Jan 28, 2005 6.765 6.765 6.727 6.757 5,600 +0.02(+0.33%)
Jan 27, 2005 6.720 6.750 6.705 6.735 4,666 +0.01(+0.22%)
Jan 26, 2005 6.772 6.772 6.720 6.720 266 -0.04(-0.67%)
Jan 25, 2005 6.750 6.765 6.750 6.765 2,933 +0.02(+0.22%)
Jan 24, 2005 6.742 6.772 6.742 6.750 9,733 +0.04(+0.67%)
Jan 21, 2005 6.735 6.735 6.690 6.705 2,933 +0.02(+0.34%)
Jan 20, 2005 6.705 6.727 6.682 6.682 11,467 -0.03(-0.45%)
Jan 19, 2005 6.667 6.712 6.667 6.712 10,133 +0.08(+1.13%)
Jan 18, 2005 6.712 6.712 6.592 6.637 71,736 -0.08(-1.12%)
Jan 14, 2005 6.705 6.712 6.705 6.712 2,266 -0.02(-0.22%)
Jan 13, 2005 6.690 6.727 6.675 6.727 5,733 -0.01(-0.11%)
Jan 12, 2005 6.735 6.735 6.735 6.735 800 +0.01(+0.22%)
Jan 11, 2005 6.787 6.787 6.705 6.720 2,133 -0.03(-0.44%)
Jan 10, 2005 6.705 6.750 6.675 6.750 5,466 +0.03(+0.45%)
Jan 07, 2005 6.802 6.847 6.705 6.720 10,267 -0.09(-1.32%)
Jan 06, 2005 6.810 6.810 6.810 6.810 800 -0.07(-1.09%)
Jan 05, 2005 6.787 6.937 6.787 6.885 6,933 +0.11(+1.66%)
Jan 04, 2005 6.735 6.772 6.735 6.772 2,933 +0.01(+0.22%)
Jan 03, 2005 6.742 6.757 6.742 6.757 13,600 +0.02(+0.33%)
Dec 31, 2004 6.727 6.735 6.697 6.735 14,267 +0.08(+1.13%)
Dec 30, 2004 6.742 6.742 6.622 6.660 4,133 -0.02(-0.34%)
Dec 29, 2004 6.600 6.780 6.600 6.682 20,667 +0.04(+0.56%)
Dec 28, 2004 6.630 6.652 6.615 6.645 7,466 -0.01(-0.11%)
Dec 27, 2004 6.735 6.735 6.600 6.652 28,267 -0.06(-0.89%)
Dec 23, 2004 6.720 6.735 6.660 6.712 17,467 +0.02(+0.34%)
Dec 22, 2004 6.705 6.705 6.630 6.690 4,133 -0.02(-0.34%)
Dec 21, 2004 6.607 6.712 6.607 6.712 21,200 +0.10(+1.47%)
Dec 20, 2004 6.667 6.667 6.600 6.615 18,000 -0.01(-0.11%)
Dec 17, 2004 6.622 6.622 6.592 6.622 3,466 -0.01(-0.23%)
Dec 16, 2004 6.697 6.705 6.637 6.637 3,733 -0.07(-1.01%)
Dec 15, 2004 6.667 6.727 6.660 6.705 12,933 +0.05(+0.68%)
Dec 14, 2004 6.600 6.682 6.600 6.660 7,066 +0.06(+0.91%)
Dec 13, 2004 6.600 6.607 6.600 6.600 1,600 -0.01(-0.23%)
Dec 10, 2004 6.622 6.682 6.600 6.615 16,400 +0.02(+0.34%)
Dec 09, 2004 6.592 6.592 6.592 6.592 400 +0.01(+0.23%)
Dec 08, 2004 6.607 6.652 6.570 6.577 12,133 +0.00(+0.00%)
Dec 07, 2004 6.555 6.600 6.555 6.577 4,000 +0.01(+0.11%)
Dec 06, 2004 6.562 6.570 6.555 6.570 10,400 +0.02(+0.34%)
Dec 03, 2004 6.547 6.547 6.547 6.547 4,533 +0.06(+0.92%)
Dec 02, 2004 6.630 6.630 6.465 6.487 34,401 -0.09(-1.37%)
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.