Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

175.22 +0.88 (+0.50%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	83.89	84.08	83.86	84.08	419,580	+0.15(+0.18%)
Sep 28, 2017	83.75	83.97	83.73	83.93	663,460	+0.06(+0.07%)
Sep 27, 2017			83.37	83.86	1,649,653	+0.12(+0.15%)
Sep 26, 2017	83.76	83.89	83.66	83.74	649,305	+0.13(+0.16%)
Sep 25, 2017	83.53	83.64	83.24	83.61	681,079	+0.14(+0.17%)
Sep 22, 2017	83.29	83.55	83.29	83.46	501,572	+0.13(+0.16%)
Sep 21, 2017	83.60	83.68	83.30	83.33	511,313	-0.32(-0.38%)
Sep 20, 2017	83.64	83.79	83.21	83.65	538,098	-0.06(-0.07%)
Sep 19, 2017	83.85	83.86	83.61	83.71	411,033	-0.04(-0.05%)
Sep 18, 2017	83.58	83.82	83.58	83.76	570,801	+0.24(+0.29%)
Sep 15, 2017	83.15	83.53	83.13	83.52	459,214	+0.36(+0.44%)
Sep 14, 2017	82.86	83.17	82.79	83.16	389,933	+0.12(+0.15%)
Sep 13, 2017	83.12	83.16	82.96	83.03	483,839	-0.17(-0.20%)
Sep 12, 2017	83.00	83.22	82.88	83.20	449,585	+0.29(+0.35%)
Sep 11, 2017	82.51	82.93	82.48	82.91	366,825	+0.74(+0.90%)
Sep 08, 2017	81.76	82.27	81.66	82.17	509,031	+0.24(+0.29%)
Sep 07, 2017	81.82	81.95	81.58	81.93	592,884	+0.22(+0.27%)
Sep 06, 2017	81.73	81.85	81.60	81.71	713,800	+0.16(+0.19%)
Sep 05, 2017	81.94	82.03	81.29	81.55	745,637	-0.57(-0.70%)

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.