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 (%)
Feb 27, 2015	69.25	69.39	69.17	69.18	718,123	-0.07(-0.10%)
Feb 26, 2015	69.28	69.35	69.04	69.24	895,067	-0.08(-0.12%)
Feb 25, 2015	69.38	69.49	69.20	69.33	1,207,823	-0.05(-0.07%)
Feb 24, 2015	69.14	69.45	69.00	69.38	899,185	+0.26(+0.37%)
Feb 23, 2015	69.09	69.18	68.93	69.12	1,368,972	-0.09(-0.13%)
Feb 20, 2015	68.71	69.23	68.35	69.21	790,663	+0.37(+0.53%)
Feb 19, 2015	68.68	69.00	68.57	68.84	1,116,848	-0.14(-0.21%)
Feb 18, 2015	68.77	69.03	68.71	68.98	697,630	+0.06(+0.08%)
Feb 17, 2015	68.62	69.01	68.52	68.93	726,393	+0.09(+0.13%)
Feb 13, 2015		68.83	68.83	68.83	0	+0.40(+0.59%)
Feb 12, 2015	68.28	68.46	68.07	68.43	8,556,233	+0.40(+0.59%)
Feb 11, 2015	67.96	68.22	67.70	68.03	785,201	+0.03(+0.04%)
Feb 10, 2015	67.77	68.09	67.34	68.01	800,249	+0.70(+1.04%)
Feb 09, 2015	67.49	67.76	67.11	67.30	649,620	-0.35(-0.52%)
Feb 06, 2015	67.96	68.13	67.47	67.66	1,152,636	-0.19(-0.28%)
Feb 05, 2015	67.45	67.87	67.39	67.85	958,240	+0.69(+1.03%)
Feb 04, 2015	67.20	67.57	67.00	67.15	861,675	-0.32(-0.47%)
Feb 03, 2015	66.69	67.50	66.69	67.47	928,769	+1.07(+1.61%)

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.