Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Appreciation ETF Vanguard (NY: VIG )

197.59 +0.31 (+0.16%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 27, 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 (%)
Mar 31, 2004 6.910 6.946 6.910 6.946 2,790 +0.04(+0.52%)
Mar 30, 2004 6.924 6.924 6.910 6.910 697 -0.01(-0.21%)
Mar 29, 2004 6.931 6.931 6.924 6.924 11,300 -0.01(-0.10%)
Mar 26, 2004 6.931 6.960 6.931 6.931 1,674 +0.00(+0.00%)
Mar 25, 2004 6.924 6.931 6.924 6.931 4,185 -0.02(-0.31%)
Mar 24, 2004 6.924 6.953 6.924 6.953 279 +0.04(+0.52%)
Mar 23, 2004 6.917 6.924 6.910 6.917 2,092 +0.00(+0.00%)
Mar 22, 2004 6.860 6.917 6.860 6.917 3,627 -0.01(-0.21%)
Mar 19, 2004 6.931 6.931 6.931 6.931 1,395 -0.01(-0.21%)
Mar 18, 2004 6.960 6.974 6.946 6.946 16,183 -0.03(-0.41%)
Mar 17, 2004 6.953 6.974 6.953 6.974 10,044 +0.02(+0.31%)
Mar 16, 2004 6.953 6.960 6.946 6.953 5,301 +0.00(+0.00%)
Mar 15, 2004 6.953 6.953 6.938 6.953 25,530 +0.01(+0.10%)
Mar 12, 2004 6.924 6.953 6.924 6.946 11,160 +0.02(+0.31%)
Mar 11, 2004 6.924 6.924 6.917 6.924 4,464 +0.00(+0.00%)
Mar 10, 2004 6.910 6.924 6.903 6.924 6,278 +0.01(+0.21%)
Mar 09, 2004 6.888 6.910 6.888 6.910 10,881 +0.03(+0.42%)
Mar 08, 2004 6.874 6.881 6.874 6.881 1,953 +0.01(+0.10%)
Mar 05, 2004 6.809 6.874 6.809 6.874 6,417 +0.08(+1.16%)
Mar 04, 2004 6.888 6.895 6.795 6.795 8,510 -0.09(-1.35%)
Mar 03, 2004 6.888 6.888 6.874 6.888 11,439 +0.00(+0.00%)
Mar 02, 2004 6.888 6.895 6.888 6.888 1,255 -0.01(-0.10%)
Mar 01, 2004 6.938 6.938 6.895 6.895 2,232 -0.01(-0.10%)
Feb 27, 2004 6.845 6.903 6.824 6.903 9,626 +0.06(+0.84%)
Feb 26, 2004 6.867 6.867 6.845 6.845 7,952 -0.01(-0.21%)
Feb 25, 2004 6.845 6.874 6.817 6.860 14,090 +0.06(+0.95%)
Feb 24, 2004 6.774 6.809 6.723 6.795 31,250 +0.02(+0.32%)
Feb 23, 2004 6.774 6.802 6.752 6.774 16,880 +0.01(+0.11%)
Feb 20, 2004 6.731 6.766 6.731 6.766 5,859 +0.04(+0.64%)
Feb 19, 2004 6.781 6.788 6.688 6.723 13,951 -0.06(-0.95%)
Feb 18, 2004 6.759 6.802 6.759 6.788 9,068 +0.03(+0.42%)
Feb 17, 2004 6.759 6.759 6.759 6.759 4,185 +0.01(+0.11%)
Feb 13, 2004 6.752 6.752 6.752 6.752 0 +0.00(+0.00%)
Feb 12, 2004 6.752 6.752 6.752 6.752 139 +0.00(+0.00%)
Feb 11, 2004 6.752 6.752 6.752 6.752 418 -0.05(-0.74%)
Feb 10, 2004 6.788 6.802 6.788 6.802 3,069 +0.04(+0.64%)
Feb 09, 2004 6.752 6.759 6.738 6.759 8,649 -0.05(-0.74%)
Feb 06, 2004 6.759 6.809 6.745 6.809 5,301 +0.06(+0.85%)
Feb 05, 2004 6.731 6.752 6.731 6.752 5,580 +0.05(+0.75%)
Feb 04, 2004 6.702 6.745 6.702 6.702 19,252 -0.02(-0.32%)
Feb 03, 2004 6.716 6.731 6.716 6.723 8,091 +0.01(+0.11%)
Feb 02, 2004 6.709 6.738 6.695 6.716 7,952 +0.01(+0.11%)
Jan 30, 2004 6.709 6.716 6.709 6.709 3,069 +0.00(+0.00%)
Jan 29, 2004 6.738 6.738 6.709 6.709 3,069 +0.01(+0.11%)
Jan 28, 2004 6.723 6.774 6.702 6.702 15,346 -0.04(-0.53%)
Jan 27, 2004 6.766 6.766 6.738 6.738 1,534 -0.06(-0.84%)
Jan 26, 2004 6.766 6.795 6.752 6.795 21,066 +0.02(+0.32%)
Jan 23, 2004 6.752 6.802 6.731 6.774 9,347 +0.04(+0.53%)
Jan 22, 2004 6.709 6.738 6.709 6.738 1,116 -0.01(-0.21%)
Jan 21, 2004 6.659 6.766 6.659 6.752 9,905 +0.02(+0.32%)
Jan 20, 2004 6.709 6.731 6.702 6.731 11,439 +0.00(+0.00%)
Jan 16, 2004 6.709 6.731 6.709 6.731 1,534 -0.01(-0.21%)
Jan 15, 2004 6.752 6.752 6.745 6.745 418 -0.01(-0.21%)
Jan 14, 2004 6.688 6.766 6.688 6.759 3,348 +0.06(+0.96%)
Jan 13, 2004 6.774 6.788 6.695 6.695 9,765 -0.01(-0.11%)
Jan 12, 2004 6.695 6.702 6.695 6.702 3,208 +0.01(+0.11%)
Jan 09, 2004 6.695 6.695 6.695 6.695 2,092 +0.01(+0.21%)
Jan 08, 2004 6.645 6.680 6.630 6.680 5,859 +0.06(+0.98%)
Jan 07, 2004 6.645 6.659 6.616 6.616 3,487 +0.01(+0.11%)
Jan 06, 2004 6.602 6.630 6.587 6.609 2,232 +0.01(+0.11%)
Jan 05, 2004 6.602 6.623 6.602 6.602 9,626 +0.00(+0.00%)
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.