Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

184.06 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	35.31	35.31	35.06	35.17	311,200	-0.08(-0.21%)
Feb 25, 2010	34.91	35.26	34.75	35.24	626,859	-0.11(-0.32%)
Feb 24, 2010	35.15	35.35	35.05	35.35	1,017,760	+0.31(+0.90%)
Feb 23, 2010	35.32	35.38	35.00	35.04	343,908	-0.31(-0.87%)
Feb 22, 2010	35.57	35.58	35.30	35.35	970,405	-0.10(-0.28%)
Feb 19, 2010	35.32	35.54	35.19	35.44	654,667	+0.02(+0.06%)
Feb 18, 2010	35.06	35.44	35.06	35.42	303,202	+0.28(+0.81%)
Feb 17, 2010	35.11	35.17	35.02	35.14	481,123	+0.21(+0.60%)
Feb 16, 2010	34.69	34.95	34.54	34.93	297,365	+0.53(+1.55%)
Feb 12, 2010		34.39	34.39	34.39	0	-0.08(-0.24%)
Feb 11, 2010	34.09	34.49	33.92	34.48	345,871	+0.33(+0.97%)
Feb 10, 2010	34.22	34.25	33.87	34.14	374,085	-0.11(-0.33%)
Feb 09, 2010	34.14	34.50	34.00	34.26	345,395	+0.47(+1.40%)
Feb 08, 2010	34.09	34.14	33.79	33.79	415,311	-0.29(-0.85%)
Feb 05, 2010	34.06	34.16	33.52	34.07	3,074,287	-0.07(-0.21%)
Feb 04, 2010	34.83	34.87	34.13	34.15	691,503	-0.91(-2.59%)
Feb 03, 2010	35.04	35.16	34.93	35.05	371,226	-0.17(-0.49%)
Feb 02, 2010	34.85	35.25	34.77	35.23	4,562,070	+0.48(+1.38%)

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.