Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

182.61 +0.24 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 68.67 68.67 68.04 68.11 604,838 -0.56(-0.82%)
May 28, 2015 68.69 68.76 68.44 68.67 476,864 -0.10(-0.15%)
May 27, 2015 68.23 68.86 68.23 68.77 750,618 +0.59(+0.86%)
May 26, 2015 68.62 68.69 67.99 68.19 845,507 -0.65(-0.94%)
May 22, 2015 68.83 68.83 68.83 0 -0.32(-0.46%)
May 21, 2015 68.98 69.27 68.86 69.15 578,393 +0.14(+0.21%)
May 20, 2015 69.16 69.29 68.99 69.01 835,994 -0.15(-0.22%)
May 19, 2015 69.27 69.31 69.01 69.16 639,913 -0.10(-0.15%)
May 18, 2015 69.08 69.35 68.99 69.26 592,216 +0.13(+0.18%)
May 15, 2015 69.01 69.14 68.86 69.14 689,959 +0.18(+0.26%)
May 14, 2015 68.55 69.01 68.49 68.96 834,102 +0.76(+1.11%)
May 13, 2015 68.37 68.61 68.13 68.20 783,989 +0.02(+0.02%)
May 12, 2015 68.06 68.40 67.79 68.19 565,731 -0.16(-0.23%)
May 11, 2015 68.53 68.73 68.33 68.35 599,818 -0.25(-0.37%)
May 08, 2015 68.40 68.81 68.28 68.60 668,345 +0.78(+1.15%)
May 07, 2015 67.43 67.98 67.43 67.82 834,287 +0.34(+0.51%)
May 06, 2015 67.87 67.97 67.13 67.47 1,117,850 -0.18(-0.27%)
May 05, 2015 68.24 68.39 67.55 67.66 919,624 -0.70(-1.02%)
May 04, 2015 68.29 68.62 68.28 68.35 703,629 +0.17(+0.25%)
May 01, 2015 67.71 68.22 67.71 68.19 974,436 +0.72(+1.07%)
Apr 30, 2015 67.94 68.07 67.23 67.46 914,316 -0.66(-0.96%)
Apr 29, 2015 68.20 68.33 67.84 68.12 852,292 -0.39(-0.58%)
Apr 28, 2015 68.15 68.55 67.89 68.51 557,221 +0.16(+0.23%)
Apr 27, 2015 68.67 68.71 68.25 68.35 851,078 -0.19(-0.28%)
Apr 24, 2015 68.40 68.61 68.26 68.55 639,486 +0.18(+0.27%)
Apr 23, 2015 68.09 68.57 68.01 68.36 746,939 +0.02(+0.02%)
Apr 22, 2015 68.18 68.42 67.81 68.35 721,957 +0.31(+0.46%)
Apr 21, 2015 68.08 68.41 67.92 68.04 1,403,844 -0.04(-0.06%)
Apr 20, 2015 67.72 68.20 67.67 68.08 717,617 +0.71(+1.05%)
Apr 17, 2015 67.84 67.85 67.10 67.37 987,697 -0.81(-1.18%)
Apr 16, 2015 68.22 68.40 68.10 68.18 722,743 -0.21(-0.31%)
Apr 15, 2015 68.45 68.71 68.32 68.39 786,671 +0.11(+0.16%)
Apr 14, 2015 68.19 68.39 67.85 68.28 781,364 +0.03(+0.04%)
Apr 13, 2015 68.51 68.76 68.22 68.25 935,617 -0.30(-0.44%)
Apr 10, 2015 68.54 68.66 68.31 68.56 844,317 +0.15(+0.22%)
Apr 09, 2015 68.04 68.49 67.91 68.40 692,724 +0.29(+0.43%)
Apr 08, 2015 67.98 68.22 67.77 68.11 1,141,183 +0.20(+0.30%)
Apr 07, 2015 68.14 68.36 67.91 67.91 833,985 -0.24(-0.35%)
Apr 06, 2015 67.30 68.33 67.23 68.14 927,111 +0.56(+0.83%)
Apr 02, 2015 67.58 67.58 67.58 0 +0.17(+0.25%)
Apr 01, 2015 67.71 67.78 67.04 67.41 2,033,253 -0.19(-0.29%)
Mar 31, 2015 67.97 68.25 67.61 67.61 972,405 -0.65(-0.95%)
Mar 30, 2015 67.72 68.36 67.72 68.25 1,387,504 +0.82(+1.22%)
Mar 27, 2015 67.14 67.50 67.13 67.43 799,181 +0.21(+0.31%)
Mar 26, 2015 67.13 67.51 66.83 67.22 1,174,317 -0.13(-0.20%)
Mar 25, 2015 68.50 68.50 67.34 67.35 828,177 -1.01(-1.47%)
Mar 24, 2015 68.64 68.85 68.35 68.36 848,822 -0.29(-0.43%)
Mar 23, 2015 68.67 68.93 68.64 68.66 671,986 -0.03(-0.05%)
Mar 20, 2015 68.51 68.97 68.42 68.69 937,902 +0.51(+0.75%)
Mar 19, 2015 68.39 68.42 67.97 68.18 1,004,049 -0.37(-0.54%)
Mar 18, 2015 67.74 68.81 67.21 68.55 965,288 +0.64(+0.95%)
Mar 17, 2015 68.06 68.06 67.71 67.91 1,105,174 -0.39(-0.57%)
Mar 16, 2015 67.67 68.30 67.62 68.30 919,391 +0.93(+1.38%)
Mar 13, 2015 67.86 67.86 66.97 67.37 999,431 -0.55(-0.81%)
Mar 12, 2015 67.31 67.96 67.31 67.92 1,108,878 +0.84(+1.26%)
Mar 11, 2015 67.38 67.38 67.03 67.08 973,634 -0.20(-0.30%)
Mar 10, 2015 67.86 67.88 67.26 67.28 1,359,253 -1.03(-1.50%)
Mar 09, 2015 67.93 68.45 67.93 68.31 1,060,267 +0.41(+0.60%)
Mar 06, 2015 68.61 68.61 67.75 67.90 1,153,146 -0.97(-1.41%)
Mar 05, 2015 68.80 68.92 68.63 68.87 785,757 +0.19(+0.28%)
Mar 04, 2015 69.08 68.51 68.67 858,361 -0.40(-0.58%)
Mar 03, 2015 68.94 69.08 1,388,740 -0.45(-0.65%)
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.