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 29, 2016	73.45	73.72	73.30	73.57	557,646	+0.05(+0.07%)
Jul 28, 2016	73.35	73.61	73.17	73.52	746,681	+0.11(+0.15%)
Jul 27, 2016	73.88	73.89	73.12	73.41	783,970	-0.55(-0.75%)
Jul 26, 2016	73.82	74.07	73.59	73.96	611,499	+0.12(+0.16%)
Jul 25, 2016	73.85	73.89	73.54	73.84	756,748	-0.10(-0.14%)
Jul 22, 2016	73.73	73.96	73.59	73.95	771,152	+0.30(+0.41%)
Jul 21, 2016	74.02	74.02	73.47	73.64	537,463	-0.42(-0.57%)
Jul 20, 2016	74.07	74.23	73.97	74.07	638,813	+0.26(+0.35%)
Jul 19, 2016	73.75	73.85	73.59	73.81	665,432	+0.03(+0.04%)
Jul 18, 2016	73.86	73.93	73.65	73.78	598,272	+0.00(+0.00%)
Jul 15, 2016	74.08	74.14	73.63	73.78	582,567	-0.15(-0.20%)
Jul 14, 2016	74.04	74.15	73.82	73.93	694,870	+0.29(+0.39%)
Jul 13, 2016	73.61	73.69	73.41	73.64	784,675	+0.19(+0.26%)
Jul 12, 2016	73.43	73.61	73.36	73.45	1,003,474	+0.22(+0.31%)
Jul 11, 2016	73.13	73.40	73.04	73.23	858,389	+0.22(+0.31%)
Jul 08, 2016		73.05	71.98	73.00	714,765	+1.03(+1.43%)
Jul 07, 2016	72.11	72.34	71.76	71.98	788,809	-0.03(-0.04%)
Jul 06, 2016				72.00	1,111,175	+0.28(+0.39%)
Jul 05, 2016	71.79	71.95	71.55	71.73	700,854	-0.24(-0.34%)

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.