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, 2003 6.637 6.712 6.637 6.712 3,600 +0.02(+0.34%)
Feb 27, 2003 6.682 6.690 6.682 6.690 1,066 +0.01(+0.11%)
Feb 26, 2003 6.690 6.690 6.637 6.682 2,133 -0.01(-0.11%)
Feb 25, 2003 6.637 6.690 6.615 6.690 9,067 +0.07(+1.02%)
Feb 24, 2003 6.600 6.622 6.585 6.622 3,066 +0.03(+0.46%)
Feb 21, 2003 6.607 6.607 6.592 6.592 533 +0.01(+0.11%)
Feb 20, 2003 6.585 6.592 6.562 6.585 3,200 -0.01(-0.11%)
Feb 19, 2003 6.600 6.600 6.592 6.592 533 -0.02(-0.23%)
Feb 18, 2003 6.600 6.607 6.600 6.607 533 +0.02(+0.23%)
Feb 14, 2003 6.577 6.615 6.562 6.592 4,666 +0.02(+0.34%)
Feb 13, 2003 6.585 6.622 6.570 6.570 6,800 -0.03(-0.45%)
Feb 12, 2003 6.570 6.615 6.562 6.600 5,600 +0.01(+0.11%)
Feb 11, 2003 6.592 6.592 6.592 6.592 0 +0.00(+0.00%)
Feb 10, 2003 6.570 6.600 6.570 6.592 6,400 +0.03(+0.46%)
Feb 07, 2003 6.570 6.570 6.562 6.562 8,800 +0.00(+0.00%)
Feb 06, 2003 6.570 6.592 6.562 6.562 13,333 -0.04(-0.57%)
Feb 05, 2003 6.562 6.600 6.547 6.600 11,467 +0.05(+0.80%)
Feb 04, 2003 6.532 6.562 6.532 6.547 5,200 +0.00(+0.00%)
Feb 03, 2003 6.600 6.600 6.547 6.547 19,600 -0.04(-0.68%)
Jan 31, 2003 6.547 6.592 6.547 6.592 3,333 +0.04(+0.69%)
Jan 30, 2003 6.540 6.547 6.540 6.547 9,600 -0.03(-0.46%)
Jan 29, 2003 6.577 6.577 6.577 6.577 666 +0.01(+0.23%)
Jan 28, 2003 6.525 6.592 6.525 6.562 2,666 +0.06(+0.92%)
Jan 27, 2003 6.525 6.532 6.502 6.502 7,066 -0.01(-0.23%)
Jan 24, 2003 6.517 6.517 6.517 6.517 1,200 -0.03(-0.46%)
Jan 23, 2003 6.510 6.547 6.510 6.547 8,000 +0.04(+0.69%)
Jan 22, 2003 6.510 6.555 6.502 6.502 18,667 -0.01(-0.12%)
Jan 21, 2003 6.510 6.510 6.510 6.510 6,266 +0.01(+0.12%)
Jan 17, 2003 6.480 6.502 6.480 6.502 2,133 +0.02(+0.35%)
Jan 16, 2003 6.480 6.480 6.480 6.480 533 +0.01(+0.12%)
Jan 15, 2003 6.510 6.517 6.472 6.472 4,133 -0.04(-0.58%)
Jan 14, 2003 6.487 6.562 6.450 6.510 17,467 -0.03(-0.46%)
Jan 13, 2003 6.532 6.540 6.532 6.540 1,600 -0.05(-0.80%)
Jan 10, 2003 6.495 6.667 6.495 6.592 22,134 +0.10(+1.50%)
Jan 09, 2003 6.495 6.495 6.487 6.495 16,800 -0.01(-0.12%)
Jan 08, 2003 6.532 6.532 6.502 6.502 10,800 -0.07(-1.14%)
Jan 07, 2003 6.540 6.637 6.540 6.577 5,066 +0.04(+0.69%)
Jan 06, 2003 6.637 6.645 6.532 6.532 24,001 -0.04(-0.68%)
Jan 03, 2003 6.577 6.577 6.577 6.577 1,333 -0.03(-0.45%)
Jan 02, 2003 6.637 6.660 6.600 6.607 7,867 -0.03(-0.45%)
Dec 31, 2002 6.562 6.637 6.562 6.637 15,334 +0.05(+0.80%)
Dec 30, 2002 6.585 6.585 6.585 6.585 2,933 +0.06(+0.92%)
Dec 27, 2002 6.562 6.562 6.525 6.525 13,200 +0.00(+0.00%)
Dec 26, 2002 6.510 6.525 6.510 6.525 1,600 +0.06(+0.93%)
Dec 24, 2002 6.465 6.465 6.465 6.465 4,000 +0.00(+0.00%)
Dec 23, 2002 6.502 6.547 6.465 6.465 11,200 -0.02(-0.35%)
Dec 20, 2002 6.427 6.487 6.427 6.487 13,733 +0.06(+0.93%)
Dec 19, 2002 6.397 6.427 6.397 6.427 9,733 +0.02(+0.23%)
Dec 18, 2002 6.397 6.450 6.382 6.412 21,067 -0.02(-0.23%)
Dec 17, 2002 6.457 6.457 6.427 6.427 5,333 -0.03(-0.46%)
Dec 16, 2002 6.457 6.457 6.457 6.457 0 +0.00(+0.00%)
Dec 13, 2002 6.495 6.495 6.450 6.457 1,600 -0.07(-1.03%)
Dec 12, 2002 6.487 6.525 6.427 6.525 12,667 +0.00(+0.00%)
Dec 11, 2002 6.495 6.525 6.495 6.525 8,133 +0.03(+0.46%)
Dec 10, 2002 6.487 6.495 6.487 6.495 2,133 -0.04(-0.57%)
Dec 09, 2002 6.540 6.555 6.495 6.532 9,600 +0.01(+0.23%)
Dec 06, 2002 6.525 6.525 6.517 6.517 7,333 +0.03(+0.46%)
Dec 05, 2002 6.465 6.487 6.465 6.487 4,800 +0.03(+0.46%)
Dec 04, 2002 6.510 6.510 6.457 6.457 13,867 +0.01(+0.12%)
Dec 03, 2002 6.450 6.517 6.450 6.450 20,267 -0.01(-0.23%)
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.