Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Appreciation ETF Vanguard (NY: VIG )

183.69 +0.06 (+0.03%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.727 6.735 6.697 6.735 14,267 +0.08(+1.13%)
Dec 30, 2004 6.742 6.742 6.622 6.660 4,133 -0.02(-0.34%)
Dec 29, 2004 6.600 6.780 6.600 6.682 20,667 +0.04(+0.56%)
Dec 28, 2004 6.630 6.652 6.615 6.645 7,466 -0.01(-0.11%)
Dec 27, 2004 6.735 6.735 6.600 6.652 28,267 -0.06(-0.89%)
Dec 23, 2004 6.720 6.735 6.660 6.712 17,467 +0.02(+0.34%)
Dec 22, 2004 6.705 6.705 6.630 6.690 4,133 -0.02(-0.34%)
Dec 21, 2004 6.607 6.712 6.607 6.712 21,200 +0.10(+1.47%)
Dec 20, 2004 6.667 6.667 6.600 6.615 18,000 -0.01(-0.11%)
Dec 17, 2004 6.622 6.622 6.592 6.622 3,466 -0.01(-0.23%)
Dec 16, 2004 6.697 6.705 6.637 6.637 3,733 -0.07(-1.01%)
Dec 15, 2004 6.667 6.727 6.660 6.705 12,933 +0.05(+0.68%)
Dec 14, 2004 6.600 6.682 6.600 6.660 7,066 +0.06(+0.91%)
Dec 13, 2004 6.600 6.607 6.600 6.600 1,600 -0.01(-0.23%)
Dec 10, 2004 6.622 6.682 6.600 6.615 16,400 +0.02(+0.34%)
Dec 09, 2004 6.592 6.592 6.592 6.592 400 +0.01(+0.23%)
Dec 08, 2004 6.607 6.652 6.570 6.577 12,133 +0.00(+0.00%)
Dec 07, 2004 6.555 6.600 6.555 6.577 4,000 +0.01(+0.11%)
Dec 06, 2004 6.562 6.570 6.555 6.570 10,400 +0.02(+0.34%)
Dec 03, 2004 6.547 6.547 6.547 6.547 4,533 +0.06(+0.92%)
Dec 02, 2004 6.630 6.630 6.465 6.487 34,401 -0.09(-1.37%)
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.