Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

197.84 +2.04 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 54.59 54.79 53.91 53.96 1,573,424 -0.79(-1.44%)
May 30, 2013 54.75 54.99 54.71 54.75 1,342,344 +0.04(+0.07%)
May 29, 2013 55.02 55.02 54.50 54.71 1,709,961 -0.54(-0.97%)
May 28, 2013 55.42 55.65 55.06 55.25 1,515,865 +0.36(+0.65%)
May 24, 2013 54.62 54.90 54.41 54.89 1,360,236 +0.10(+0.19%)
May 23, 2013 54.44 54.94 54.43 54.78 2,457,596 -0.18(-0.32%)
May 22, 2013 55.47 55.90 54.76 54.96 2,338,480 -0.51(-0.92%)
May 21, 2013 55.47 55.67 55.32 55.47 1,523,448 +0.11(+0.20%)
May 20, 2013 55.38 55.56 55.30 55.36 1,678,079 -0.02(-0.04%)
May 17, 2013 55.06 55.38 55.02 55.38 1,101,978 +0.42(+0.76%)
May 16, 2013 55.18 55.30 54.88 54.97 1,192,462 -0.39(-0.71%)
May 15, 2013 54.97 55.41 54.93 55.36 2,357,459 +0.96(+1.76%)
May 13, 2013 54.36 54.53 54.23 54.40 1,159,796 -0.05(-0.09%)
May 10, 2013 54.32 54.45 54.15 54.45 1,032,218 +0.19(+0.35%)
May 09, 2013 54.41 54.52 54.13 54.26 1,307,392 -0.17(-0.31%)
May 08, 2013 54.15 54.45 54.11 54.43 2,426,320 +0.20(+0.37%)
May 07, 2013 53.94 54.23 53.90 54.23 1,483,649 +0.39(+0.73%)
May 06, 2013 53.90 53.95 53.77 53.83 1,541,232 -0.10(-0.18%)
May 03, 2013 53.67 54.05 53.32 53.93 1,226,723 +0.61(+1.15%)
May 02, 2013 53.00 53.33 52.96 53.32 1,113,520 +0.45(+0.85%)
May 01, 2013 53.25 53.28 52.81 52.87 1,484,363 -0.48(-0.90%)
Apr 30, 2013 53.19 53.35 52.90 53.35 1,411,521 +0.16(+0.30%)
Apr 29, 2013 52.95 53.28 52.87 53.19 1,010,845 +0.35(+0.67%)
Apr 26, 2013 52.99 53.01 52.72 52.84 1,299,128 -0.18(-0.33%)
Apr 25, 2013 52.87 53.24 52.77 53.01 1,587,884 +0.24(+0.45%)
Apr 24, 2013 53.00 53.06 52.73 52.77 1,249,873 -0.14(-0.27%)
Apr 23, 2013 52.62 52.94 52.38 52.92 1,323,361 +0.50(+0.94%)
Apr 22, 2013 52.35 52.56 51.96 52.42 1,258,545 +0.15(+0.29%)
Apr 19, 2013 52.07 52.32 51.96 52.27 1,181,111 +0.24(+0.46%)
Apr 18, 2013 52.26 52.36 51.85 52.03 2,742,501 -0.16(-0.31%)
Apr 17, 2013 52.48 52.48 51.95 52.19 2,565,486 -0.51(-0.97%)
Apr 16, 2013 52.32 52.72 52.21 52.70 2,346,062 +0.73(+1.40%)
Apr 15, 2013 52.90 52.95 51.97 51.97 2,280,875 -1.21(-2.27%)
Apr 12, 2013 53.13 53.25 52.95 53.18 1,351,420 -0.14(-0.27%)
Apr 11, 2013 53.09 53.48 53.09 53.32 1,841,665 +0.30(+0.56%)
Apr 10, 2013 52.75 53.05 52.66 53.03 1,206,397 +0.41(+0.77%)
Apr 09, 2013 52.59 52.78 52.36 52.62 1,493,334 +0.15(+0.29%)
Apr 08, 2013 52.18 52.48 52.06 52.47 1,092,187 +0.30(+0.57%)
Apr 05, 2013 51.89 52.21 51.77 52.17 2,113,035 -0.25(-0.47%)
Apr 04, 2013 52.25 52.47 52.16 52.42 846,517 +0.28(+0.54%)
Apr 03, 2013 52.60 52.64 52.02 52.14 1,631,040 -0.38(-0.73%)
Apr 02, 2013 52.48 52.64 52.39 52.52 3,704,882 +0.22(+0.43%)
Apr 01, 2013 52.38 52.52 52.18 52.30 1,222,730 -0.17(-0.32%)
Mar 28, 2013 52.17 52.52 52.13 52.47 2,154,141 +0.29(+0.55%)
Mar 27, 2013 52.01 52.21 51.87 52.18 2,106,134 -0.09(-0.17%)
Mar 26, 2013 52.01 52.28 52.00 52.27 2,345,399 +0.42(+0.82%)
Mar 25, 2013 52.20 52.24 51.62 51.85 1,999,037 -0.19(-0.37%)
Mar 22, 2013 51.80 52.07 51.77 52.04 1,811,243 +0.43(+0.83%)
Mar 21, 2013 51.74 51.88 51.48 51.61 1,825,286 -0.36(-0.69%)
Mar 20, 2013 51.92 52.05 51.84 51.97 1,298,719 +0.29(+0.55%)
Mar 19, 2013 51.73 51.86 51.34 51.68 1,536,566 +0.02(+0.03%)
Mar 18, 2013 51.67 51.88 51.57 51.66 1,420,108 -0.32(-0.61%)
Mar 15, 2013 52.12 52.17 51.91 51.98 1,699,806 -0.22(-0.43%)
Mar 14, 2013 52.06 52.22 52.02 52.20 1,088,201 +0.25(+0.47%)
Mar 13, 2013 51.80 51.98 51.72 51.96 1,061,668 +0.15(+0.29%)
Mar 12, 2013 51.90 51.93 51.68 51.81 1,122,124 -0.10(-0.18%)
Mar 11, 2013 51.69 51.90 51.68 51.90 1,483,888 +0.17(+0.32%)
Mar 08, 2013 51.67 51.76 51.46 51.74 1,344,917 +0.28(+0.54%)
Mar 07, 2013 51.50 51.55 51.42 51.46 1,237,882 +0.03(+0.06%)
Mar 06, 2013 51.59 51.63 51.32 51.42 2,234,535 +0.01(+0.02%)
Mar 05, 2013 51.28 51.53 51.19 51.42 1,559,671 +0.38(+0.75%)
Mar 04, 2013 50.81 51.04 50.61 51.04 1,393,360 +0.14(+0.27%)
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.