Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

183.72 +0.20 (+0.11%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	64.36	64.54	64.29	64.43	893,522	+0.04(+0.06%)
Jun 27, 2014	64.15	64.41	64.10	64.39	949,645	+0.12(+0.19%)
Jun 26, 2014	64.31	64.34	63.88	64.26	664,378	-0.05(-0.08%)
Jun 25, 2014	63.98	64.36	63.98	64.31	686,491	+0.25(+0.39%)
Jun 24, 2014	64.47	64.64	64.04	64.07	998,582	-0.50(-0.77%)
Jun 23, 2014	64.71	64.73	64.48	64.56	765,680	-0.13(-0.21%)
Jun 20, 2014	64.75	64.84	64.64	64.70	860,736	+0.10(+0.15%)
Jun 19, 2014	64.48	64.60	64.35	64.60	851,331	+0.17(+0.27%)
Jun 18, 2014	63.87	64.45	63.84	64.42	699,615	+0.61(+0.95%)
Jun 17, 2014	63.64	63.87	63.54	63.82	984,418	+0.14(+0.22%)
Jun 16, 2014	63.58	63.79	63.48	63.68	724,017	+0.03(+0.05%)
Jun 13, 2014	63.60	63.73	63.44	63.64	804,363	+0.09(+0.14%)
Jun 12, 2014	64.00	64.02	63.42	63.55	781,828	-0.49(-0.76%)
Jun 11, 2014	64.14	64.19	63.96	64.04	645,416	-0.32(-0.50%)
Jun 10, 2014	64.39	64.42	64.22	64.36	816,035	+0.00(+0.00%)
Jun 06, 2014	64.14	64.37	64.14	64.36	9,662,728	+0.28(+0.44%)
Jun 05, 2014	63.78	64.11	63.46	64.08	1,603,950	+0.42(+0.66%)
Jun 04, 2014	63.33	63.69	63.33	63.66	541,288	+0.17(+0.27%)
Jun 03, 2014	63.41	63.54	63.36	63.49	682,899	-0.07(-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.