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 (%)
Jan 31, 2023	151.55	153.15	151.24	153.12	1,126,983	+2.09(+1.38%)
Jan 30, 2023	151.36	152.49	150.94	151.04	1,949,860	-1.15(-0.75%)
Jan 27, 2023	151.88	153.03	151.45	152.18	1,552,395	-0.16(-0.10%)
Jan 26, 2023	151.94	152.38	151.20	152.34	1,152,407	+0.61(+0.40%)
Jan 25, 2023	150.45	151.78	149.57	151.73	1,225,016	-0.08(-0.05%)
Jan 24, 2023	151.22	152.09	150.71	151.81	1,143,759	+0.19(+0.12%)
Jan 23, 2023	150.59	152.38	150.19	151.62	2,321,488	+1.22(+0.81%)
Jan 20, 2023	148.84	150.41	148.13	150.41	2,280,176	+2.02(+1.36%)
Jan 19, 2023	149.17	149.50	148.34	148.39	1,551,523	-1.54(-1.03%)
Jan 18, 2023	152.87	153.04	149.86	149.93	1,293,198	-2.67(-1.75%)
Jan 17, 2023	153.26	153.87	152.43	152.60	2,389,663	-0.92(-0.60%)
Jan 13, 2023	152.09	153.71	152.05	153.52	1,441,735	+0.34(+0.22%)
Jan 12, 2023	153.31	153.74	152.01	153.17	1,459,306	+0.15(+0.10%)
Jan 11, 2023	152.22	153.09	151.81	153.03	1,233,087	+1.42(+0.94%)
Jan 10, 2023	150.75	151.66	150.29	151.61	1,368,060	+0.68(+0.45%)
Jan 09, 2023	151.86	153.06	150.84	150.93	3,401,394	-0.45(-0.30%)
Jan 06, 2023	149.06	151.75	148.60	151.38	1,691,846	+3.66(+2.48%)
Jan 05, 2023	149.01	149.06	147.53	147.72	1,495,090	-1.97(-1.32%)
Jan 04, 2023	149.46	150.36	148.62	149.69	1,766,149	+0.95(+0.64%)

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.