Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

183.72 +0.20 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	105.60	105.84	105.37	105.67	781,930	+0.46(+0.44%)
Jun 27, 2019	105.02	105.33	104.77	105.21	746,118	+0.42(+0.40%)
Jun 26, 2019	105.67	105.67	104.76	104.79	903,702	-0.74(-0.70%)
Jun 25, 2019	106.31	106.42	105.42	105.53	782,966	-0.68(-0.64%)
Jun 24, 2019	106.28	106.57	106.19	106.21	619,061	+0.01(+0.01%)
Jun 21, 2019	106.42	106.78	106.16	106.20	786,071	-0.32(-0.30%)
Jun 20, 2019	106.19	106.65	105.59	106.52	1,179,758	+1.14(+1.08%)
Jun 19, 2019	105.06	105.55	104.80	105.39	881,443	+0.36(+0.34%)
Jun 18, 2019	104.68	105.30	104.65	105.03	1,286,925	+0.88(+0.85%)
Jun 17, 2019	104.59	104.62	104.09	104.15	875,631	-0.39(-0.37%)
Jun 14, 2019	104.51	104.79	104.23	104.54	548,039	-0.01(-0.01%)
Jun 13, 2019	104.51	104.69	104.06	104.55	757,238	+0.30(+0.29%)
Jun 12, 2019	104.01	104.38	104.01	104.25	540,225	+0.28(+0.27%)
Jun 11, 2019	104.84	104.96	103.62	103.96	784,302	-0.29(-0.28%)
Jun 10, 2019	104.63	104.79	104.23	104.26	1,465,299	+0.22(+0.21%)
Jun 07, 2019	103.40	104.40	103.40	104.04	1,648,494	+1.03(+1.00%)
Jun 06, 2019	102.52	103.26	102.25	103.00	736,571	+0.59(+0.58%)
Jun 05, 2019	101.67	102.43	101.47	102.41	815,305	+1.22(+1.21%)
Jun 04, 2019	100.27	101.21	100.05	101.19	734,400	+1.85(+1.86%)

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.