Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	37.05	37.22	36.61	36.77	1,267,025	-0.08(-0.23%)
Sep 29, 2010	36.81	36.98	36.76	36.86	495,036	-0.11(-0.31%)
Sep 28, 2010	36.78	37.05	36.42	36.97	609,954	+0.30(+0.82%)
Sep 27, 2010	36.91	36.91	36.66	36.67	667,859	-0.17(-0.45%)
Sep 24, 2010	36.61	36.87	36.49	36.84	677,849	+0.66(+1.83%)
Sep 23, 2010	36.23	36.44	36.11	36.17	781,697	-0.28(-0.76%)
Sep 22, 2010	36.48	36.71	36.38	36.45	641,948	-0.09(-0.23%)
Sep 21, 2010	36.63	36.75	36.41	36.54	1,135,318	-0.03(-0.09%)
Sep 20, 2010	36.23	36.63	36.13	36.57	528,503	+0.50(+1.39%)
Sep 17, 2010	36.07	36.25	35.97	36.07	707,124	+0.01(+0.03%)
Sep 15, 2010	35.87	36.10	35.73	36.06	456,227	+0.14(+0.38%)
Sep 14, 2010	35.87	36.08	35.79	35.92	409,356	-0.02(-0.06%)
Sep 13, 2010	36.01	36.03	35.80	35.94	515,117	+0.24(+0.66%)
Sep 10, 2010	35.56	35.75	35.49	35.70	379,625	+0.23(+0.63%)
Sep 09, 2010	35.72	35.72	35.38	35.48	527,236	+0.12(+0.33%)
Sep 08, 2010	35.27	35.50	35.27	35.36	433,224	+0.17(+0.49%)
Sep 07, 2010	35.28	35.36	35.17	35.19	649,319	-0.28(-0.79%)
Sep 03, 2010	35.48	35.50	35.23	35.47	741,235	+0.34(+0.97%)
Sep 02, 2010	34.90	35.14	34.87	35.13	1,004,163	+0.28(+0.81%)

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.