Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Appreciation ETF Vanguard (NY: VIG )

176.73 +0.18 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 6.705 6.712 6.675 6.690 17,067 -0.02(-0.22%)
Jul 30, 2002 6.682 6.705 6.675 6.705 5,466 +0.02(+0.34%)
Jul 29, 2002 6.682 6.682 6.682 6.682 933 +0.01(+0.11%)
Jul 26, 2002 6.712 6.712 6.675 6.675 1,866 +0.01(+0.11%)
Jul 25, 2002 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
Jul 24, 2002 6.660 6.667 6.652 6.667 4,400 -0.04(-0.56%)
Jul 23, 2002 6.645 6.705 6.645 6.705 8,800 +0.02(+0.22%)
Jul 22, 2002 6.645 6.690 6.645 6.690 1,200 +0.05(+0.79%)
Jul 19, 2002 6.637 6.705 6.637 6.637 813,368 -0.05(-0.67%)
Jul 17, 2002 6.682 6.682 6.682 6.682 0 +0.05(+0.68%)
Jul 12, 2002 6.675 6.675 6.600 6.637 24,001 -0.11(-1.67%)
Jul 11, 2002 6.607 6.750 6.607 6.750 7,466 +0.07(+1.12%)
Jul 10, 2002 6.675 6.675 6.675 6.675 400 -0.03(-0.45%)
Jul 09, 2002 6.630 6.705 6.622 6.705 1,053,379 +0.08(+1.25%)
Jul 08, 2002 6.637 6.637 6.622 6.622 16,000 -0.01(-0.23%)
Jul 05, 2002 6.637 6.637 6.637 6.637 800 +0.05(+0.80%)
Jul 04, 2002 6.615 6.622 6.577 6.585 18,134 +0.00(+0.00%)
Jul 03, 2002 6.615 6.622 6.577 6.585 18,134 -0.07(-1.01%)
Jul 02, 2002 6.622 6.652 6.622 6.652 2,133 +0.02(+0.34%)
Jul 01, 2002 6.637 6.645 6.600 6.630 6,533 -0.01(-0.11%)
Jun 28, 2002 6.637 6.637 6.637 6.637 2,666 +0.04(+0.57%)
Jun 27, 2002 6.592 6.600 6.570 6.600 4,133 +0.02(+0.34%)
Jun 26, 2002 6.622 6.622 6.577 6.577 1,333 -0.05(-0.79%)
Jun 25, 2002 6.630 6.630 6.630 6.630 133 +0.06(+0.91%)
Jun 21, 2002 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Jun 20, 2002 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Jun 19, 2002 6.555 6.570 6.555 6.570 3,733 +0.02(+0.34%)
Jun 18, 2002 6.502 6.547 6.502 6.547 7,466 +0.02(+0.34%)
Jun 17, 2002 6.562 6.562 6.525 6.525 160,007 -0.04(-0.57%)
Jun 14, 2002 6.510 6.562 6.510 6.562 4,800 +0.07(+1.04%)
Jun 12, 2002 6.495 6.495 6.495 6.495 2,666 -0.01(-0.12%)
Jun 11, 2002 6.517 6.517 6.495 6.502 49,468 -0.04(-0.69%)
Jun 10, 2002 6.532 6.562 6.532 6.547 1,106,715 +0.01(+0.11%)
Jun 07, 2002 6.540 6.540 6.540 6.540 10,667 +0.00(+0.00%)
Jun 06, 2002 6.495 6.540 6.495 6.540 8,667 +0.05(+0.81%)
Jun 05, 2002 6.487 6.487 6.487 6.487 800 -0.02(-0.35%)
May 31, 2002 6.510 6.510 6.510 6.510 5,333 +0.00(+0.00%)
May 28, 2002 6.495 6.517 6.450 6.510 9,600 +0.01(+0.23%)
May 27, 2002 6.495 6.495 6.495 6.495 2,000 +0.00(+0.00%)
May 24, 2002 6.495 6.495 6.495 6.495 2,000 +0.00(+0.00%)
May 23, 2002 6.495 6.495 6.480 6.495 7,200 +0.00(+0.00%)
May 22, 2002 6.472 6.510 6.472 6.495 13,600 +0.04(+0.58%)
May 21, 2002 6.457 6.457 6.457 6.457 4,000 +0.01(+0.12%)
May 20, 2002 6.412 6.450 6.412 6.450 6,133 +0.04(+0.58%)
May 17, 2002 6.420 6.420 6.397 6.412 9,467 +0.00(+0.00%)
May 16, 2002 6.420 6.420 6.412 6.412 9,733 -0.03(-0.47%)
May 15, 2002 6.450 6.450 6.420 6.442 6,400 +0.00(+0.00%)
May 14, 2002 6.397 6.442 6.397 6.442 3,866 +0.05(+0.82%)
May 13, 2002 6.390 6.390 6.360 6.390 1,600 -0.04(-0.58%)
May 10, 2002 6.382 6.427 6.382 6.427 2,933 +0.05(+0.82%)
May 09, 2002 6.450 6.487 6.375 6.375 32,668 -0.06(-0.93%)
May 08, 2002 6.457 6.457 6.435 6.435 6,800 -0.02(-0.35%)
May 07, 2002 6.450 6.510 6.427 6.457 10,133 -0.05(-0.81%)
May 06, 2002 6.442 6.510 6.442 6.510 6,133 +0.07(+1.05%)
May 03, 2002 6.427 6.502 6.420 6.442 7,867 +0.03(+0.47%)
May 02, 2002 6.412 6.412 6.412 6.412 13,200 +0.00(+0.00%)
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.