Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

176.73 +0.18 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	57.06	57.14	56.84	56.96	1,598,277	-0.29(-0.51%)
Sep 26, 2013	57.10	57.37	57.01	57.25	707,369	+0.24(+0.41%)
Sep 25, 2013	57.34	57.41	56.95	57.01	968,756	-0.28(-0.50%)
Sep 24, 2013	57.34	57.63	57.27	57.30	1,257,060	-0.10(-0.17%)
Sep 23, 2013	57.46	57.54	57.23	57.40	1,244,764	-0.12(-0.22%)
Sep 20, 2013	58.10	58.10	57.51	57.52	968,297	-0.54(-0.93%)
Sep 19, 2013	58.16	58.21	57.91	58.06	1,511,422	-0.01(-0.01%)
Sep 18, 2013	57.32	58.13	57.17	58.07	1,169,863	+0.77(+1.34%)
Sep 17, 2013	57.12	57.34	57.12	57.30	895,832	+0.18(+0.31%)
Sep 16, 2013	57.29	57.33	57.05	57.12	1,218,266	+0.41(+0.73%)
Sep 13, 2013	56.60	56.74	56.52	56.71	901,690	+0.14(+0.24%)
Sep 12, 2013	56.64	56.77	56.49	56.57	983,070	-0.08(-0.14%)
Sep 11, 2013	56.27	56.65	56.27	56.65	951,347	+0.41(+0.72%)
Sep 10, 2013	56.10	56.27	56.03	56.25	1,125,486	+0.42(+0.75%)
Sep 09, 2013	55.38	55.87	55.37	55.83	893,103	+0.57(+1.03%)
Sep 06, 2013	55.45	55.59	54.80	55.26	1,014,557	-0.05(-0.09%)
Sep 05, 2013	55.25	55.44	55.20	55.31	1,187,101	+0.11(+0.21%)
Sep 04, 2013	54.77	55.29	54.65	55.20	887,899	+0.46(+0.84%)

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.