Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

183.52 -0.54 (-0.29%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	45.36	45.42	45.01	45.14	1,463,422	-0.14(-0.31%)
Feb 28, 2012	45.28	45.32	45.11	45.28	1,091,495	+0.05(+0.12%)
Feb 27, 2012	45.02	45.37	44.88	45.22	1,427,536	+0.02(+0.05%)
Feb 24, 2012	45.19	45.30	45.13	45.20	1,824,518	+0.10(+0.23%)
Feb 23, 2012	44.88	45.14	44.80	45.10	1,598,317	+0.23(+0.52%)
Feb 22, 2012	44.92	45.03	44.78	44.86	1,358,173	-0.15(-0.33%)
Feb 21, 2012	45.18	45.20	44.88	45.01	1,301,585	-0.04(-0.09%)
Feb 17, 2012	45.10	45.15	44.98	45.05	1,309,525	+0.08(+0.17%)
Feb 16, 2012	44.68	45.00	44.58	44.97	1,344,286	+0.40(+0.90%)
Feb 15, 2012	44.96	44.98	44.46	44.57	1,541,717	-0.23(-0.51%)
Feb 14, 2012	44.79	44.82	44.53	44.80	1,449,619	-0.04(-0.09%)
Feb 13, 2012	44.82	44.89	44.60	44.84	1,330,368	+0.31(+0.70%)
Feb 10, 2012	44.46	44.53	44.30	44.53	2,301,143	-0.27(-0.61%)
Feb 09, 2012	44.89	44.89	44.56	44.80	1,640,760	-0.01(-0.02%)
Feb 08, 2012	44.85	44.92	44.59	44.81	1,274,391	+0.00(+0.00%)
Feb 07, 2012	44.61	44.88	44.45	44.81	1,924,836	+0.10(+0.23%)
Feb 06, 2012	44.62	44.72	44.54	44.71	1,472,027	-0.05(-0.12%)
Feb 03, 2012	44.67	44.77	44.57	44.76	1,717,302	+0.52(+1.17%)
Feb 02, 2012	44.32	44.44	44.16	44.24	3,039,034	-0.02(-0.04%)

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.