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 (%)
Jun 28, 2013	53.84	54.01	53.53	53.63	2,865,599	-0.30(-0.56%)
Jun 27, 2013	54.00	54.13	53.85	53.93	1,744,476	+0.24(+0.45%)
Jun 26, 2013	53.56	53.83	53.39	53.69	1,546,673	+0.47(+0.88%)
Jun 25, 2013	53.28	53.37	52.90	53.22	1,504,263	+0.28(+0.54%)
Jun 24, 2013	52.98	53.34	52.69	52.94	2,550,265	-0.50(-0.93%)
Jun 21, 2013	53.52	53.70	53.03	53.43	2,624,765	+0.22(+0.41%)
Jun 20, 2013	54.05	54.14	53.09	53.22	3,654,204	-1.30(-2.38%)
Jun 19, 2013	55.35	55.35	54.51	54.51	1,706,330	-0.76(-1.37%)
Jun 18, 2013	54.93	55.36	54.87	55.27	1,124,457	+0.34(+0.62%)
Jun 17, 2013	54.88	55.13	54.63	54.93	1,305,742	+0.35(+0.65%)
Jun 14, 2013	54.78	55.03	54.47	54.58	1,303,418	-0.23(-0.41%)
Jun 13, 2013	54.01	54.91	53.91	54.80	1,488,181	+0.71(+1.31%)
Jun 12, 2013	54.85	54.91	54.04	54.09	1,950,372	-0.39(-0.72%)
Jun 11, 2013	54.54	54.92	54.29	54.49	2,339,038	-0.44(-0.79%)
Jun 10, 2013	55.13	55.15	54.76	54.93	1,580,026	+0.02(+0.03%)
Jun 07, 2013	54.57	54.96	54.43	54.91	1,518,211	+0.74(+1.37%)
Jun 06, 2013	53.89	54.17	53.54	54.17	5,609,549	+0.23(+0.42%)
Jun 05, 2013	54.56	54.61	53.92	53.94	3,446,973	-0.77(-1.41%)
Jun 04, 2013	54.93	55.09	54.39	54.72	2,049,910	-0.18(-0.32%)

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.