Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

184.06 +0.43 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	80.70	80.70	80.22	80.33	647,323	-0.33(-0.41%)
Apr 27, 2017	80.53	80.78	80.46	80.67	515,055	+0.29(+0.36%)
Apr 26, 2017	80.38	80.69	80.32	80.38	598,698	+0.04(+0.05%)
Apr 25, 2017	80.17	80.47	80.09	80.33	685,243	+0.35(+0.44%)
Apr 24, 2017	79.95	80.07	79.80	79.98	717,525	+0.87(+1.10%)
Apr 21, 2017	79.06	79.22	78.94	79.11	699,497	+0.01(+0.01%)
Apr 20, 2017	78.65	79.26	78.62	79.11	570,785	+0.71(+0.91%)
Apr 19, 2017	78.64	78.70	78.30	78.39	578,428	-0.01(-0.01%)
Apr 18, 2017	78.26	78.48	78.15	78.40	654,992	-0.19(-0.25%)
Apr 17, 2017	78.10	78.60	77.99	78.60	585,457	+0.68(+0.88%)
Apr 13, 2017	78.21	78.43	77.92	77.91	668,281	-0.45(-0.57%)
Apr 12, 2017	78.62	78.65	78.28	78.36	612,801	-0.37(-0.47%)
Apr 11, 2017	78.57	78.73	78.19	78.73	711,926	+0.00(+0.00%)
Apr 10, 2017	78.72	78.97	78.47	78.73	611,333	+0.10(+0.12%)
Apr 07, 2017	78.60	78.87	78.46	78.63	2,213,994	+0.07(+0.09%)
Apr 06, 2017	78.41	78.76	78.34	78.56	711,630	+0.15(+0.19%)
Apr 05, 2017	78.90	79.25	78.33	78.41	868,863	-0.31(-0.39%)
Apr 04, 2017	78.66	78.75	78.52	78.72	830,290	+0.00(+0.00%)

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.