Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

184.06 +0.43 (+0.23%)

Official Closing 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 28, 2017	79.10	79.17	78.93	79.03	705,163	-0.30(-0.37%)
Feb 27, 2017	79.25	79.36	79.13	79.33	793,167	-0.01(-0.01%)
Feb 24, 2017	78.81	79.34	78.79	79.34	738,272	+0.31(+0.39%)
Feb 23, 2017	79.10	79.16	78.82	79.03	703,981	+0.10(+0.13%)
Feb 22, 2017	78.78	78.96	78.72	78.93	869,417	+0.04(+0.06%)
Feb 21, 2017	78.51	78.98	78.50	78.88	1,188,052	+0.43(+0.55%)
Feb 17, 2017		78.45	78.45	78.45	0	+0.30(+0.38%)
Feb 16, 2017	77.96	78.17	77.79	78.16	967,012	+0.20(+0.26%)
Feb 15, 2017	77.45	78.01	77.34	77.96	806,972	+0.43(+0.55%)
Feb 14, 2017	77.20	77.53	77.12	77.53	775,513	+0.22(+0.28%)
Feb 13, 2017	77.19	77.39	77.12	77.31	818,411	+0.35(+0.45%)
Feb 10, 2017	76.64	77.05	76.60	76.96	804,637	+0.39(+0.51%)
Feb 09, 2017	76.30	76.69	76.19	76.57	729,734	+0.40(+0.53%)
Feb 08, 2017		76.21	75.96	76.16	683,474	+0.11(+0.15%)
Feb 07, 2017	76.03	76.14	75.91	76.05	813,913	+0.19(+0.25%)
Feb 06, 2017	75.92	76.03	75.77	75.86	789,132	-0.13(-0.17%)
Feb 03, 2017	75.73	76.04	75.69	75.99	669,896	+0.53(+0.71%)
Feb 02, 2017	75.30	75.57	75.18	75.46	783,528	+0.10(+0.13%)

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.