Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

184.06 +0.43 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	88.62	89.10	88.23	89.09	3,587,921	+0.89(+1.01%)
Dec 28, 2018	88.67	89.30	87.73	88.20	4,941,816	-0.05(-0.05%)
Dec 27, 2018	86.16	88.24	85.17	88.24	3,835,170	+1.04(+1.19%)
Dec 26, 2018	84.09	87.22	83.39	87.21	4,279,696	+3.46(+4.13%)
Dec 24, 2018	85.76	85.90	83.69	83.75	2,339,575	-2.44(-2.83%)
Dec 21, 2018	87.60	88.92	86.02	86.19	4,042,114	-1.14(-1.30%)
Dec 20, 2018	88.39	88.62	86.37	87.32	5,614,072	-1.47(-1.66%)
Dec 19, 2018	90.19	91.40	88.19	88.80	2,345,074	-1.38(-1.53%)
Dec 18, 2018	90.83	91.11	89.63	90.18	2,693,774	+0.09(+0.10%)
Dec 17, 2018	91.71	91.83	89.58	90.09	2,857,945	-1.97(-2.14%)
Dec 14, 2018	93.20	93.38	91.82	92.06	2,396,374	-2.07(-2.20%)
Dec 13, 2018	94.45	94.74	93.70	94.13	1,367,532	-0.06(-0.07%)
Dec 12, 2018	94.76	95.18	94.16	94.19	1,782,517	+0.46(+0.49%)
Dec 11, 2018	94.64	95.07	93.20	93.73	1,607,804	+0.10(+0.11%)
Dec 10, 2018	93.19	93.97	91.68	93.63	2,460,894	+0.42(+0.45%)
Dec 07, 2018	95.03	95.53	92.84	93.21	1,524,271	-1.97(-2.07%)
Dec 06, 2018	94.39	95.19	92.79	95.18	2,402,311	-0.32(-0.33%)
Dec 04, 2018	98.04	98.19	95.37	95.50	1,766,983	-2.67(-2.72%)

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.