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 28, 2021	147.71	147.90	147.47	147.54	990,160	+0.28(+0.19%)
May 27, 2021	147.65	147.93	147.22	147.27	1,153,377	+0.24(+0.16%)
May 26, 2021	147.12	147.24	146.68	147.03	2,938,239	+0.05(+0.03%)
May 25, 2021	147.47	147.69	146.75	146.98	1,559,929	-0.21(-0.14%)
May 24, 2021	147.17	147.59	146.86	147.19	1,188,162	+0.71(+0.49%)
May 21, 2021	146.82	147.54	146.21	146.48	1,050,672	+0.19(+0.13%)
May 20, 2021	145.33	146.85	145.33	146.29	1,329,546	+1.04(+0.72%)
May 19, 2021	144.34	145.28	143.41	145.25	2,211,675	-0.36(-0.25%)
May 18, 2021	146.88	146.97	145.53	145.61	1,545,880	-1.02(-0.70%)
May 17, 2021	147.09	147.25	146.20	146.63	1,676,813	-0.66(-0.45%)
May 14, 2021	146.76	147.66	146.58	147.29	1,292,878	+1.40(+0.96%)
May 13, 2021	143.64	146.58	143.64	145.89	1,717,395	+2.44(+1.70%)
May 12, 2021	145.98	145.99	143.37	143.45	2,350,407	-3.13(-2.13%)
May 11, 2021	147.10	147.37	145.69	146.57	2,135,248	-1.64(-1.11%)
May 10, 2021	148.91	149.78	148.19	148.21	1,804,912	-0.24(-0.16%)
May 07, 2021	147.68	148.62	147.46	148.45	1,233,139	+0.80(+0.54%)
May 06, 2021	146.54	147.66	146.31	147.65	1,475,324	+1.25(+0.85%)
May 05, 2021	146.69	146.76	145.77	146.40	1,386,303	+0.11(+0.08%)
May 04, 2021	145.68	146.31	145.19	146.29	1,997,728	+0.21(+0.14%)

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.