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 (%)
Apr 30, 2007	42.13	42.21	41.98	42.03	19,867	-0.13(-0.30%)
Apr 27, 2007	42.00	42.22	42.00	42.16	6,533	+0.05(+0.11%)
Apr 26, 2007	42.20	42.21	42.08	42.11	7,200	-0.03(-0.07%)
Apr 25, 2007	41.96	42.21	41.94	42.14	13,200	+0.32(+0.75%)
Apr 24, 2007	41.85	41.89	41.66	41.83	20,000	-0.02(-0.05%)
Apr 23, 2007	42.10	42.16	41.84	41.85	101,604	-0.19(-0.45%)
Apr 20, 2007	41.89	42.04	41.80	42.04	14,533	+0.52(+1.25%)
Apr 19, 2007	41.50	41.58	41.38	41.52	25,867	-0.11(-0.27%)
Apr 18, 2007	41.53	41.63	41.49	41.63	7,733	-0.00(-0.00%)
Apr 17, 2007	41.50	41.70	41.50	41.63	24,134	+0.26(+0.63%)
Apr 16, 2007	41.21	41.38	41.19	41.37	14,000	+0.50(+1.23%)
Apr 13, 2007	40.87	40.87	40.67	40.87	7,867	+0.10(+0.26%)
Apr 12, 2007	40.57	40.76	40.48	40.76	15,067	+0.15(+0.37%)
Apr 11, 2007	40.83	40.83	40.53	40.61	24,934	-0.22(-0.53%)
Apr 10, 2007	40.82	40.88	40.79	40.83	15,334	+0.05(+0.11%)
Apr 09, 2007	40.79	40.85	40.70	40.78	23,067	+0.04(+0.11%)
Apr 05, 2007	40.65	40.80	40.65	40.74	17,867	+0.05(+0.13%)
Apr 04, 2007	40.66	40.70	40.57	40.69	10,800	+0.03(+0.08%)
Apr 03, 2007	40.50	40.75	40.50	40.65	25,601	+0.36(+0.88%)

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.