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

Dividend Appreciation ETF Vanguard (NY: VIG )

180.47 +1.33 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
May 31, 2005 6.727 6.735 6.712 6.720 6,933 +0.01(+0.22%)
May 27, 2005 6.705 6.705 6.675 6.705 79,336 +0.02(+0.34%)
May 26, 2005 6.712 6.712 6.645 6.682 15,600 -0.03(-0.45%)
May 25, 2005 6.742 6.742 6.652 6.712 70,803 -0.03(-0.44%)
May 24, 2005 6.667 6.742 6.660 6.742 17,200 +0.07(+1.01%)
May 23, 2005 6.660 6.675 6.637 6.675 18,134 +0.04(+0.56%)
May 20, 2005 6.660 6.660 6.637 6.637 4,400 -0.02(-0.34%)
May 19, 2005 6.660 6.660 6.645 6.660 10,400 +0.01(+0.11%)
May 18, 2005 6.622 6.660 6.622 6.652 42,268 +0.01(+0.11%)
May 17, 2005 6.622 6.645 6.622 6.645 9,600 +0.02(+0.34%)
May 16, 2005 6.622 6.622 6.622 6.622 1,600 -0.01(-0.23%)
May 13, 2005 6.630 6.652 6.630 6.637 2,400 +0.02(+0.34%)
May 12, 2005 6.615 6.615 6.615 6.615 800 +0.01(+0.23%)
May 11, 2005 6.585 6.622 6.585 6.600 48,002 -0.01(-0.11%)
May 10, 2005 6.675 6.675 6.607 6.607 2,933 +0.01(+0.11%)
May 09, 2005 6.607 6.690 6.600 6.600 14,267 +0.00(+0.00%)
May 06, 2005 6.577 6.600 6.577 6.600 5,866 -0.02(-0.34%)
May 05, 2005 6.720 6.720 6.540 6.622 52,802 -0.04(-0.67%)
May 04, 2005 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
May 03, 2005 6.652 6.667 6.652 6.667 2,533 -0.04(-0.67%)
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.