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 (%)
Nov 30, 2009	34.95	35.11	34.73	35.07	748,568	+0.15(+0.43%)
Nov 27, 2009	34.78	35.14	34.60	34.92	212,995	-0.52(-1.48%)
Nov 25, 2009	35.43	35.50	35.32	35.44	347,292	+0.11(+0.32%)
Nov 24, 2009	35.38	35.38	35.05	35.33	410,052	+0.05(+0.15%)
Nov 23, 2009	35.20	35.49	35.19	35.28	311,626	+0.38(+1.07%)
Nov 20, 2009	34.84	35.02	34.75	34.90	185,878	-0.09(-0.26%)
Nov 19, 2009	35.16	35.19	34.74	34.99	342,109	-0.35(-0.98%)
Nov 18, 2009	35.38	35.38	35.15	35.34	721,372	-0.03(-0.08%)
Nov 17, 2009	35.25	35.38	35.15	35.37	758,818	+0.03(+0.08%)
Nov 16, 2009	35.05	35.42	35.02	35.34	689,380	+0.48(+1.38%)
Nov 13, 2009	34.72	34.96	34.57	34.86	214,000	+0.19(+0.54%)
Nov 12, 2009	35.02	35.11	34.60	34.67	299,947	-0.36(-1.03%)
Nov 11, 2009	35.05	35.22	34.88	35.03	341,460	+0.20(+0.56%)
Nov 10, 2009	34.74	34.97	34.73	34.84	382,110	-0.01(-0.02%)
Nov 09, 2009	34.35	34.84	34.30	34.84	439,819	+0.66(+1.93%)
Nov 06, 2009	33.97	34.21	33.84	34.18	414,190	+0.08(+0.24%)
Nov 05, 2009	33.65	34.12	33.62	34.10	557,140	+0.67(+2.00%)
Nov 04, 2009	33.61	33.85	33.39	33.43	313,451	+0.05(+0.13%)
Nov 03, 2009	33.14	33.44	33.13	33.39	317,231	-0.02(-0.07%)

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.