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 (%)
Jul 31, 2017	82.44	82.59	82.36	82.42	643,566	+0.12(+0.15%)
Jul 28, 2017	82.08	82.34	81.96	82.30	557,951	+0.19(+0.23%)
Jul 27, 2017	82.39	82.41	81.80	82.11	916,853	-0.27(-0.33%)
Jul 26, 2017	82.78	82.79	82.29	82.39	745,376	-0.34(-0.41%)
Jul 25, 2017	82.64	82.77	82.46	82.72	858,912	+0.26(+0.31%)
Jul 24, 2017	82.62	82.64	82.37	82.47	508,406	-0.26(-0.32%)
Jul 21, 2017	82.54	82.72	82.42	82.73	390,024	+0.02(+0.02%)
Jul 20, 2017	82.76	82.76	82.45	82.71	476,842	+0.04(+0.05%)
Jul 19, 2017	82.49	82.67	82.41	82.67	637,041	+0.24(+0.29%)
Jul 18, 2017	82.33	82.45	82.15	82.43	607,000	-0.05(-0.06%)
Jul 17, 2017	82.37	82.62	82.36	82.49	534,062	-0.06(-0.07%)
Jul 14, 2017	82.26	82.68	82.20	82.55	535,457	+0.41(+0.49%)
Jul 13, 2017	82.20	82.24	81.96	82.14	468,594	+0.02(+0.02%)
Jul 12, 2017	81.90	82.28	81.88	82.12	732,543	+0.57(+0.69%)
Jul 11, 2017	81.70	81.74	81.21	81.56	450,842	-0.21(-0.26%)
Jul 10, 2017	81.96	81.97	81.75	81.77	431,999	-0.20(-0.25%)
Jul 07, 2017	81.60	82.05	81.52	81.97	445,476	+0.57(+0.71%)
Jul 06, 2017	81.89	81.89	81.33	81.40	538,859	-0.66(-0.81%)
Jul 05, 2017	82.07	82.18	81.90	82.06	540,870	+0.05(+0.06%)

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.