Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

176.94 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	131.32	131.47	128.97	129.41	2,215,158	-2.57(-1.95%)
Jan 28, 2021	130.97	133.30	130.87	131.97	1,648,777	+1.94(+1.49%)
Jan 27, 2021	132.19	132.23	129.46	130.04	1,845,248	-3.29(-2.47%)
Jan 26, 2021	133.97	134.03	133.25	133.33	1,115,200	-0.23(-0.17%)
Jan 25, 2021	132.94	133.65	132.20	133.56	1,450,298	+0.45(+0.34%)
Jan 22, 2021	133.34	133.72	132.95	133.11	1,205,543	-0.56(-0.42%)
Jan 21, 2021	134.08	134.14	133.58	133.66	1,197,617	-0.43(-0.32%)
Jan 20, 2021	133.66	134.40	133.21	134.09	1,390,102	+0.88(+0.66%)
Jan 19, 2021	133.64	133.94	133.00	133.21	1,676,101	+0.31(+0.23%)
Jan 15, 2021	132.90	133.44	132.07	132.90	1,489,693	-0.52(-0.39%)
Jan 14, 2021	134.56	134.64	133.30	133.42	1,702,667	-0.76(-0.57%)
Jan 13, 2021	134.27	134.75	133.89	134.18	1,298,350	-0.19(-0.14%)
Jan 12, 2021	134.50	134.72	133.76	134.37	1,366,093	-0.10(-0.08%)
Jan 11, 2021	134.15	134.98	134.15	134.48	1,844,993	-0.41(-0.30%)
Jan 08, 2021	134.79	135.06	133.66	134.88	1,806,250	+0.47(+0.35%)
Jan 07, 2021	134.07	134.77	133.64	134.41	1,499,218	+0.82(+0.62%)
Jan 06, 2021	131.50	134.42	131.47	133.59	1,981,880	+1.66(+1.26%)
Jan 05, 2021	131.36	132.24	130.79	131.93	1,457,906	+0.42(+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.