Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

183.33 +1.67 (+0.92%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	66.21	66.54	65.69	65.70	859,234	-0.50(-0.75%)
Feb 26, 2016	66.86	66.86	66.11	66.20	1,363,202	-0.42(-0.63%)
Feb 25, 2016	66.00	66.62	65.70	66.62	1,285,346	+0.78(+1.18%)
Feb 24, 2016	64.90	65.92	64.68	65.84	1,699,494	+0.44(+0.67%)
Feb 23, 2016	65.81	65.88	65.30	65.40	1,581,925	-0.60(-0.91%)
Feb 22, 2016	65.69	66.12	65.63	66.00	1,400,495	+0.80(+1.22%)
Feb 19, 2016	64.95	65.26	64.71	65.21	2,139,793	-0.01(-0.01%)
Feb 18, 2016	65.21	65.42	65.03	65.21	1,397,050	-0.03(-0.04%)
Feb 17, 2016	64.79	65.39	64.72	65.24	1,275,494	+0.81(+1.26%)
Feb 16, 2016	64.15	64.49	63.79	64.43	1,252,045	+0.87(+1.37%)
Feb 12, 2016		63.56	63.56	63.56	0	+1.14(+1.82%)
Feb 11, 2016	62.45	62.78	61.95	62.42	1,770,580	-0.83(-1.31%)
Feb 10, 2016	63.73	64.17	63.21	63.25	1,370,118	-0.20(-0.31%)
Feb 09, 2016	62.71	63.84	62.66	63.44	1,547,423	+0.19(+0.30%)
Feb 08, 2016	63.15	63.43	62.50	63.26	1,844,772	-0.44(-0.70%)
Feb 05, 2016	64.33	64.43	63.44	63.70	1,260,899	-0.74(-1.15%)
Feb 04, 2016	64.14	64.75	63.97	64.44	6,275,594	+0.18(+0.28%)
Feb 03, 2016	64.31	64.46	63.26	64.27	1,679,097	+0.30(+0.47%)
Feb 02, 2016	64.42	64.44	63.78	63.97	1,124,751	-0.98(-1.51%)

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.