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 29, 2019	113.33	113.42	112.84	112.96	448,663	-0.44(-0.39%)
Nov 27, 2019	113.11	113.42	112.91	113.41	897,001	+0.54(+0.47%)
Nov 26, 2019	112.32	112.94	112.14	112.87	2,522,937	+0.61(+0.54%)
Nov 25, 2019	112.18	112.36	112.04	112.26	1,073,543	+0.45(+0.40%)
Nov 22, 2019	111.79	111.88	111.38	111.81	852,850	+0.34(+0.31%)
Nov 21, 2019	111.97	112.14	111.25	111.47	854,656	-0.43(-0.39%)
Nov 20, 2019	112.28	112.47	111.45	111.90	931,173	-0.41(-0.36%)
Nov 19, 2019	112.58	112.58	112.19	112.31	973,747	+0.07(+0.07%)
Nov 18, 2019	112.16	112.41	112.09	112.23	1,005,141	+0.00(+0.00%)
Nov 15, 2019	112.26	112.28	111.89	112.23	928,568	+0.43(+0.39%)
Nov 14, 2019	111.61	111.89	111.30	111.80	735,591	+0.28(+0.25%)
Nov 13, 2019	110.88	111.63	110.80	111.53	803,882	+0.39(+0.35%)
Nov 12, 2019	111.09	111.43	110.93	111.14	867,256	+0.14(+0.12%)
Nov 11, 2019	110.89	111.15	110.72	111.00	689,766	-0.21(-0.19%)
Nov 08, 2019	110.92	111.21	110.74	111.21	810,761	+0.18(+0.17%)
Nov 07, 2019	111.35	111.47	110.83	111.03	1,004,323	+0.17(+0.15%)
Nov 06, 2019	110.55	110.88	110.35	110.86	960,724	+0.38(+0.34%)
Nov 05, 2019	110.62	110.63	110.23	110.48	1,125,455	-0.04(-0.03%)
Nov 04, 2019	111.36	111.43	110.28	110.52	1,234,629	-0.32(-0.29%)

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.