Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

182.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 158.10 158.59 156.36 156.43 1,332,733 -2.03(-1.28%)
Mar 30, 2022 158.64 159.13 157.78 158.46 1,050,869 -0.66(-0.41%)
Mar 29, 2022 158.58 159.21 157.85 159.11 1,434,693 +1.88(+1.20%)
Mar 28, 2022 156.28 157.23 155.43 157.23 1,463,903 +0.85(+0.54%)
Mar 25, 2022 155.81 156.53 155.13 156.38 1,385,132 +0.90(+0.58%)
Mar 24, 2022 154.37 155.48 153.89 155.48 1,139,029 +1.75(+1.14%)
Mar 23, 2022 155.33 155.48 153.70 153.74 1,662,186 -2.29(-1.47%)
Mar 22, 2022 155.85 156.34 155.56 156.03 3,046,746 +1.06(+0.68%)
Mar 21, 2022 155.36 156.10 154.02 154.96 1,235,383 -0.38(-0.25%)
Mar 18, 2022 154.01 155.48 153.39 155.35 1,181,331 +1.02(+0.66%)
Mar 17, 2022 152.36 154.37 152.29 154.33 1,736,986 +1.37(+0.90%)
Mar 16, 2022 151.89 153.05 149.89 152.95 1,475,679 +2.06(+1.37%)
Mar 15, 2022 148.84 151.16 148.61 150.89 1,496,649 +3.26(+2.21%)
Mar 14, 2022 148.26 149.72 147.12 147.63 1,712,904 +0.25(+0.17%)
Mar 11, 2022 149.51 150.04 147.24 147.38 1,220,393 -1.38(-0.93%)
Mar 10, 2022 147.75 149.09 147.12 148.77 1,796,535 -0.77(-0.51%)
Mar 09, 2022 149.49 150.45 148.63 149.53 1,474,328 +2.97(+2.03%)
Mar 08, 2022 148.66 150.27 146.57 146.57 2,655,300 -2.09(-1.40%)
Mar 07, 2022 151.56 151.82 148.56 148.65 1,687,295 -3.65(-2.40%)
Mar 04, 2022 151.12 152.56 150.48 152.30 1,284,796 -0.34(-0.22%)
Mar 03, 2022 153.20 153.95 151.81 152.64 1,297,049 +0.28(+0.18%)
Mar 02, 2022 150.36 153.02 150.11 152.36 1,674,925 +2.73(+1.82%)
Mar 01, 2022 151.17 152.08 148.80 149.63 1,850,739 -2.21(-1.45%)
Feb 28, 2022 150.42 152.29 149.97 151.84 2,351,089 -0.95(-0.62%)
Feb 25, 2022 149.30 152.90 150.19 152.79 1,914,276 +3.84(+2.58%)
Feb 24, 2022 145.18 149.11 144.83 148.95 4,472,253 +0.68(+0.46%)
Feb 23, 2022 151.42 151.61 148.08 148.27 2,001,032 -2.21(-1.47%)
Feb 22, 2022 151.27 152.28 149.45 150.48 2,101,950 -1.55(-1.02%)
Feb 18, 2022 152.02 0 -0.44(-0.29%)
Feb 17, 2022 153.90 154.13 152.24 152.46 1,306,839 -2.38(-1.54%)
Feb 16, 2022 154.09 155.37 153.41 154.85 1,342,028 +0.31(+0.20%)
Feb 15, 2022 154.08 155.00 153.91 154.54 1,237,293 +2.01(+1.32%)
Feb 14, 2022 152.97 153.49 151.32 152.53 1,882,675 -0.67(-0.44%)
Feb 11, 2022 155.72 156.46 152.77 153.20 1,670,847 -2.48(-1.59%)
Feb 10, 2022 156.59 158.35 155.01 155.68 1,907,351 -2.85(-1.80%)
Feb 09, 2022 158.03 158.66 157.98 158.53 1,446,697 +1.87(+1.20%)
Feb 08, 2022 155.59 157.04 155.35 156.66 1,434,068 +1.32(+0.85%)
Feb 07, 2022 156.21 156.39 154.94 155.35 2,067,375 -0.59(-0.38%)
Feb 04, 2022 155.71 157.07 154.54 155.94 1,779,923 -0.69(-0.44%)
Feb 03, 2022 157.77 158.31 156.43 156.63 1,663,620 -2.10(-1.32%)
Feb 02, 2022 157.05 158.98 156.97 158.74 1,951,846 +1.68(+1.07%)
Feb 01, 2022 156.45 157.19 155.35 157.06 2,086,211 +0.84(+0.53%)
Jan 31, 2022 153.70 156.32 156.22 2,428,669 +1.78(+1.15%)
Jan 28, 2022 151.84 154.52 150.11 154.44 2,722,824 +2.83(+1.87%)
Jan 27, 2022 153.44 154.71 151.02 151.61 2,898,130 -0.53(-0.35%)
Jan 26, 2022 154.04 155.15 151.31 152.14 3,852,654 -0.52(-0.34%)
Jan 25, 2022 152.34 153.88 150.13 152.66 3,191,362 -1.74(-1.13%)
Jan 24, 2022 152.00 154.56 149.39 154.40 5,703,058 +0.91(+0.59%)
Jan 21, 2022 155.04 156.52 153.48 153.48 4,351,628 -1.59(-1.02%)
Jan 20, 2022 157.16 158.75 154.96 155.07 2,704,202 -1.71(-1.09%)
Jan 19, 2022 158.37 158.94 156.67 156.78 2,294,530 -0.88(-0.56%)
Jan 18, 2022 158.89 158.97 156.87 157.66 3,602,898 -2.54(-1.58%)
Jan 14, 2022 160.20 0 -1.00(-0.62%)
Jan 13, 2022 162.82 163.09 160.89 161.19 2,299,411 -1.16(-0.72%)
Jan 12, 2022 162.40 163.04 161.87 162.36 1,727,149 +0.31(+0.19%)
Jan 11, 2022 161.42 162.05 159.94 162.05 2,218,032 +0.66(+0.41%)
Jan 10, 2022 161.61 161.61 159.63 161.39 3,763,630 -0.98(-0.60%)
Jan 07, 2022 162.91 162.98 162.03 162.37 2,255,093 -0.82(-0.50%)
Jan 06, 2022 163.48 164.04 162.99 163.18 2,106,534 -0.52(-0.32%)
Jan 05, 2022 165.53 166.05 163.65 163.70 2,424,960 -1.71(-1.03%)
Jan 04, 2022 164.97 165.85 164.85 165.41 2,147,844 +0.98(+0.60%)
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.