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 24, 2011	43.11	43.18	42.88	42.93	2,551,467	-0.06(-0.14%)
May 23, 2011	42.90	43.12	42.83	42.99	799,391	-0.46(-1.06%)
May 20, 2011	43.67	43.70	43.28	43.45	498,989	-0.28(-0.64%)
May 19, 2011	43.70	43.84	43.49	43.73	659,477	+0.16(+0.36%)
May 18, 2011	43.29	43.62	43.17	43.57	1,461,609	+0.35(+0.82%)
May 17, 2011	43.23	43.37	42.96	43.22	1,180,943	-0.18(-0.41%)
May 16, 2011	43.40	43.70	43.30	43.40	454,938	-0.13(-0.30%)
May 13, 2011	43.94	43.94	43.33	43.53	580,531	-0.28(-0.63%)
May 12, 2011	43.39	43.85	43.22	43.80	1,788,468	+0.31(+0.71%)
May 11, 2011	43.88	43.94	43.30	43.50	988,717	-0.39(-0.89%)
May 10, 2011	43.74	43.94	43.70	43.89	1,013,200	+0.28(+0.65%)
May 09, 2011	43.40	43.71	43.36	43.60	690,945	+0.26(+0.60%)
May 06, 2011	43.67	43.82	43.19	43.34	852,415	+0.17(+0.39%)
May 05, 2011	43.32	43.54	42.96	43.17	765,633	-0.40(-0.92%)
May 04, 2011	43.84	43.86	43.40	43.57	625,816	-0.28(-0.65%)
May 03, 2011	44.10	44.10	43.70	43.86	630,618	-0.27(-0.61%)

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.