Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Appreciation ETF Vanguard (NY: VIG )

197.57 -0.27 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 6.344 6.344 6.344 6.344 2,790 +0.04(+0.57%)
Jun 27, 2002 6.301 6.308 6.279 6.308 4,324 +0.02(+0.34%)
Jun 26, 2002 6.329 6.329 6.286 6.286 1,395 -0.05(-0.79%)
Jun 25, 2002 6.336 6.336 6.336 6.336 139 +0.06(+0.91%)
Jun 21, 2002 6.279 6.279 6.279 6.279 0 +0.00(+0.00%)
Jun 20, 2002 6.279 6.279 6.279 6.279 0 +0.00(+0.00%)
Jun 19, 2002 6.265 6.279 6.265 6.279 3,906 +0.02(+0.34%)
Jun 18, 2002 6.215 6.258 6.215 6.258 7,812 +0.02(+0.34%)
Jun 17, 2002 6.272 6.272 6.236 6.236 167,414 -0.04(-0.57%)
Jun 14, 2002 6.222 6.272 6.222 6.272 5,022 +0.06(+1.04%)
Jun 12, 2002 6.207 6.207 6.207 6.207 2,790 -0.01(-0.12%)
Jun 11, 2002 6.229 6.229 6.207 6.215 51,758 -0.04(-0.69%)
Jun 10, 2002 6.243 6.272 6.243 6.258 1,157,949 +0.01(+0.11%)
Jun 07, 2002 6.250 6.250 6.250 6.250 11,160 +0.00(+0.00%)
Jun 06, 2002 6.207 6.250 6.207 6.250 9,068 +0.05(+0.81%)
Jun 05, 2002 6.200 6.200 6.200 6.200 837 -0.02(-0.35%)
May 31, 2002 6.222 6.222 6.222 6.222 5,580 +0.00(+0.00%)
May 28, 2002 6.207 6.229 6.164 6.222 10,044 +0.01(+0.23%)
May 27, 2002 6.207 6.207 6.207 6.207 2,092 +0.00(+0.00%)
May 24, 2002 6.207 6.207 6.207 6.207 2,092 +0.00(+0.00%)
May 23, 2002 6.207 6.207 6.193 6.207 7,533 +0.00(+0.00%)
May 22, 2002 6.186 6.222 6.186 6.207 14,230 +0.04(+0.58%)
May 21, 2002 6.172 6.172 6.172 6.172 4,185 +0.01(+0.12%)
May 20, 2002 6.129 6.164 6.129 6.164 6,417 +0.04(+0.58%)
May 17, 2002 6.136 6.136 6.114 6.129 9,905 +0.00(+0.00%)
May 16, 2002 6.136 6.136 6.129 6.129 10,184 -0.03(-0.47%)
May 15, 2002 6.164 6.164 6.136 6.157 6,696 +0.00(+0.00%)
May 14, 2002 6.114 6.157 6.114 6.157 4,045 +0.05(+0.82%)
May 13, 2002 6.107 6.107 6.078 6.107 1,674 -0.04(-0.58%)
May 10, 2002 6.100 6.143 6.100 6.143 3,069 +0.05(+0.82%)
May 09, 2002 6.164 6.200 6.093 6.093 34,180 -0.06(-0.93%)
May 08, 2002 6.172 6.172 6.150 6.150 7,115 -0.02(-0.35%)
May 07, 2002 6.164 6.222 6.143 6.172 10,602 -0.05(-0.81%)
May 06, 2002 6.157 6.222 6.157 6.222 6,417 +0.06(+1.05%)
May 03, 2002 6.143 6.215 6.136 6.157 8,231 +0.03(+0.47%)
May 02, 2002 6.129 6.129 6.129 6.129 13,811 +0.00(+0.00%)
May 01, 2002 6.164 6.164 6.129 6.129 3,069 +0.00(+0.00%)
Apr 30, 2002 6.136 6.179 6.129 6.129 10,602 -0.01(-0.12%)
Apr 29, 2002 6.129 6.136 6.107 6.136 697 +0.02(+0.35%)
Apr 26, 2002 6.114 6.114 6.114 6.114 0 +0.00(+0.00%)
Apr 25, 2002 6.107 6.114 6.093 6.114 7,812 +0.02(+0.35%)
Apr 24, 2002 6.093 6.100 6.093 6.093 4,743 +0.00(+0.00%)
Apr 23, 2002 6.035 6.093 6.028 6.093 23,717 +0.04(+0.71%)
Apr 22, 2002 6.050 6.057 6.028 6.050 10,602 +0.01(+0.24%)
Apr 19, 2002 6.050 6.050 6.035 6.035 2,790 +0.01(+0.24%)
Apr 18, 2002 6.014 6.021 6.014 6.021 4,045 +0.01(+0.24%)
Apr 17, 2002 6.021 6.021 6.007 6.007 1,953 -0.01(-0.24%)
Apr 16, 2002 6.021 6.021 6.007 6.021 11,719 -0.04(-0.59%)
Apr 15, 2002 6.042 6.078 6.042 6.057 5,859 -0.02(-0.35%)
Apr 12, 2002 6.064 6.100 6.064 6.078 6,557 +0.03(+0.47%)
Apr 11, 2002 6.007 6.050 6.007 6.050 8,649 +0.01(+0.24%)
Apr 10, 2002 5.999 6.064 5.999 6.035 15,904 -0.04(-0.59%)
Apr 09, 2002 6.057 6.071 6.057 6.071 5,022 +0.04(+0.71%)
Apr 08, 2002 6.028 6.085 6.028 6.028 9,626 +0.01(+0.12%)
Apr 05, 2002 5.999 6.021 5.999 6.021 3,208 +0.04(+0.60%)
Apr 04, 2002 6.007 6.007 5.985 5.985 8,649 -0.02(-0.36%)
Apr 03, 2002 5.999 6.007 5.999 6.007 10,184 +0.02(+0.36%)
Apr 02, 2002 5.978 5.999 5.978 5.985 8,510 -0.01(-0.12%)
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.