Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

181.14 +0.67 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	68.67	68.67	68.04	68.11	604,838	-0.56(-0.82%)
May 28, 2015	68.69	68.76	68.44	68.67	476,864	-0.10(-0.15%)
May 27, 2015	68.23	68.86	68.23	68.77	750,618	+0.59(+0.86%)
May 26, 2015	68.62	68.69	67.99	68.19	845,507	-0.65(-0.94%)
May 22, 2015		68.83	68.83	68.83	0	-0.32(-0.46%)
May 21, 2015	68.98	69.27	68.86	69.15	578,393	+0.14(+0.21%)
May 20, 2015	69.16	69.29	68.99	69.01	835,994	-0.15(-0.22%)
May 19, 2015	69.27	69.31	69.01	69.16	639,913	-0.10(-0.15%)
May 18, 2015	69.08	69.35	68.99	69.26	592,216	+0.13(+0.18%)
May 15, 2015	69.01	69.14	68.86	69.14	689,959	+0.18(+0.26%)
May 14, 2015	68.55	69.01	68.49	68.96	834,102	+0.76(+1.11%)
May 13, 2015	68.37	68.61	68.13	68.20	783,989	+0.02(+0.02%)
May 12, 2015	68.06	68.40	67.79	68.19	565,731	-0.16(-0.23%)
May 11, 2015	68.53	68.73	68.33	68.35	599,818	-0.25(-0.37%)
May 08, 2015	68.40	68.81	68.28	68.60	668,345	+0.78(+1.15%)
May 07, 2015	67.43	67.98	67.43	67.82	834,287	+0.34(+0.51%)
May 06, 2015	67.87	67.97	67.13	67.47	1,117,850	-0.18(-0.27%)
May 05, 2015	68.24	68.39	67.55	67.66	919,624	-0.70(-1.02%)
May 04, 2015	68.29	68.62	68.28	68.35	703,629	+0.17(+0.25%)

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.