Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

195.80 -0.62 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 63.60 63.75 63.28 63.34 1,080,275 -0.26(-0.41%)
Sep 29, 2014 63.30 63.69 63.17 63.60 1,090,309 -0.16(-0.26%)
Sep 26, 2014 63.38 63.88 63.29 63.77 1,525,395 +0.54(+0.86%)
Sep 25, 2014 64.03 64.03 63.22 63.22 1,105,211 -0.93(-1.45%)
Sep 24, 2014 63.65 64.21 63.57 64.15 826,474 +0.56(+0.88%)
Sep 23, 2014 63.85 64.01 63.59 63.59 1,106,664 -0.49(-0.77%)
Sep 22, 2014 64.40 64.42 64.01 64.09 815,654 -0.37(-0.57%)
Sep 19, 2014 64.79 64.87 64.43 64.46 795,267 -0.11(-0.18%)
Sep 18, 2014 64.42 64.61 64.35 64.57 978,623 +0.29(+0.45%)
Sep 17, 2014 64.31 64.53 64.07 64.29 767,744 +0.11(+0.17%)
Sep 16, 2014 63.61 64.34 63.61 64.18 1,511,733 +0.43(+0.68%)
Sep 15, 2014 63.75 63.84 63.48 63.75 657,029 +0.06(+0.09%)
Sep 12, 2014 63.98 63.98 63.53 63.69 721,719 -0.34(-0.52%)
Sep 11, 2014 63.79 64.03 63.75 64.02 727,670 +0.00(+0.00%)
Sep 10, 2014 63.89 64.06 63.68 64.02 560,798 +0.16(+0.24%)
Sep 09, 2014 64.02 64.13 63.76 63.87 558,136 -0.23(-0.36%)
Sep 08, 2014 64.29 64.30 63.97 64.10 502,754 -0.29(-0.45%)
Sep 05, 2014 64.04 64.38 63.86 64.38 1,021,592 +0.34(+0.52%)
Sep 04, 2014 64.14 64.38 63.92 64.05 722,832 +0.01(+0.01%)
Sep 03, 2014 64.14 64.17 63.96 64.04 1,274,838 +0.14(+0.22%)
Sep 02, 2014 63.99 64.08 63.71 63.90 674,287 -0.08(-0.13%)
Aug 29, 2014 63.98 63.98 63.98 0 +0.12(+0.19%)
Aug 28, 2014 63.68 63.91 63.59 63.86 1,234,798 -0.05(-0.08%)
Aug 27, 2014 64.03 64.07 63.79 63.91 591,371 -0.09(-0.14%)
Aug 26, 2014 63.97 64.17 63.96 64.00 815,115 +0.05(+0.08%)
Aug 25, 2014 63.93 64.03 63.85 63.95 745,859 +0.31(+0.49%)
Aug 22, 2014 63.81 63.90 63.59 63.64 835,139 -0.19(-0.30%)
Aug 21, 2014 63.80 63.98 63.79 63.83 707,018 +0.07(+0.12%)
Aug 20, 2014 63.43 63.80 63.30 63.75 784,279 +0.24(+0.37%)
Aug 19, 2014 63.39 63.57 63.31 63.52 527,245 +0.29(+0.45%)
Aug 18, 2014 62.95 63.25 62.95 63.23 787,858 +0.58(+0.93%)
Aug 15, 2014 62.93 62.97 62.26 62.65 957,820 -0.06(-0.09%)
Aug 14, 2014 62.62 62.71 62.53 62.71 566,114 +0.19(+0.30%)
Aug 13, 2014 62.37 62.62 62.27 62.52 572,648 +0.31(+0.50%)
Aug 12, 2014 62.20 62.39 62.03 62.21 911,544 -0.08(-0.13%)
Aug 11, 2014 62.27 62.52 62.24 62.29 851,581 +0.22(+0.36%)
Aug 08, 2014 61.36 62.00 61.29 62.07 955,230 +0.79(+1.28%)
Aug 07, 2014 61.84 61.88 61.15 61.28 664,670 -0.29(-0.48%)
Aug 06, 2014 61.21 61.75 61.09 61.57 915,777 +0.00(+0.00%)
Aug 05, 2014 61.90 62.13 61.42 61.57 901,123 -0.57(-0.91%)
Aug 04, 2014 61.77 62.25 61.52 62.14 898,234 +0.49(+0.80%)
Aug 01, 2014 61.55 61.91 61.39 61.65 1,250,163 -0.08(-0.13%)
Jul 31, 2014 62.77 62.77 61.73 61.73 1,405,158 -1.29(-2.04%)
Jul 30, 2014 63.29 63.35 62.78 63.02 883,611 -0.09(-0.14%)
Jul 29, 2014 63.56 63.65 63.09 63.11 627,235 -0.43(-0.68%)
Jul 28, 2014 63.66 63.66 63.25 63.54 743,470 -0.09(-0.14%)
Jul 25, 2014 63.75 63.79 63.54 63.63 584,528 -0.24(-0.37%)
Jul 24, 2014 63.97 64.01 63.81 63.87 571,328 -0.15(-0.23%)
Jul 23, 2014 64.13 64.13 63.94 64.02 629,496 +0.02(+0.03%)
Jul 22, 2014 63.87 64.11 63.87 64.00 745,149 +0.22(+0.35%)
Jul 21, 2014 63.74 63.87 63.52 63.78 661,250 -0.15(-0.23%)
Jul 18, 2014 63.48 64.01 63.43 63.93 532,638 +0.57(+0.89%)
Jul 17, 2014 63.82 64.01 63.30 63.36 877,011 -0.64(-1.00%)
Jul 16, 2014 64.11 64.18 63.86 64.00 472,320 +0.12(+0.19%)
Jul 15, 2014 64.06 64.19 63.67 63.88 711,117 -0.20(-0.31%)
Jul 14, 2014 64.09 64.21 64.02 64.07 565,764 +0.24(+0.37%)
Jul 11, 2014 63.86 63.89 63.66 63.84 546,008 -0.09(-0.14%)
Jul 10, 2014 63.72 64.04 63.57 63.93 752,716 -0.31(-0.48%)
Jul 09, 2014 64.24 64.31 64.06 64.24 814,828 +0.16(+0.26%)
Jul 08, 2014 64.20 64.28 64.02 64.07 715,029 -0.24(-0.37%)
Jul 07, 2014 64.38 64.39 64.21 64.31 799,305 -0.20(-0.32%)
Jul 03, 2014 64.52 64.52 64.52 0 +0.30(+0.47%)
Jul 02, 2014 64.15 64.30 64.12 64.21 561,870 +0.02(+0.04%)
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.