Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

182.59 +0.22 (+0.12%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 63.27 63.50 63.18 63.49 2,416,580 +0.19(+0.30%)
May 29, 2014 63.10 63.30 62.96 63.30 777,122 +0.34(+0.54%)
May 28, 2014 63.11 63.13 62.91 62.96 667,801 -0.07(-0.12%)
May 27, 2014 63.02 63.07 62.90 63.03 710,880 +0.22(+0.35%)
May 23, 2014 62.81 62.81 62.81 0 +0.18(+0.29%)
May 22, 2014 62.61 62.72 62.43 62.63 1,516,728 +0.08(+0.13%)
May 21, 2014 62.19 62.57 62.19 62.55 662,577 +0.49(+0.80%)
May 20, 2014 62.62 62.62 61.94 62.06 1,096,508 -0.61(-0.97%)
May 19, 2014 62.39 62.70 62.35 62.66 595,191 +0.16(+0.26%)
May 16, 2014 62.29 62.51 62.16 62.50 665,558 +0.21(+0.34%)
May 15, 2014 62.76 62.81 62.06 62.29 777,545 -0.66(-1.05%)
May 14, 2014 63.29 63.30 62.87 62.94 744,252 -0.37(-0.58%)
May 13, 2014 63.37 63.45 63.26 63.31 726,810 +0.02(+0.03%)
May 12, 2014 62.98 63.31 62.96 63.30 894,187 +0.53(+0.85%)
May 09, 2014 62.45 62.76 62.35 62.76 640,516 +0.21(+0.34%)
May 08, 2014 62.57 62.95 62.36 62.55 673,843 -0.06(-0.09%)
May 07, 2014 62.23 62.63 61.97 62.61 617,873 +0.53(+0.85%)
May 06, 2014 62.33 62.40 62.05 62.08 702,698 -0.35(-0.57%)
May 05, 2014 61.92 62.50 61.87 62.43 1,190,436 +0.11(+0.17%)
May 02, 2014 62.24 62.58 62.23 62.33 1,055,170 +0.05(+0.08%)
May 01, 2014 62.43 62.46 62.12 62.28 1,099,231 -0.21(-0.33%)
Apr 30, 2014 62.24 62.48 62.12 62.48 529,802 +0.17(+0.28%)
Apr 29, 2014 62.39 62.47 62.21 62.31 1,441,216 +0.12(+0.20%)
Apr 28, 2014 62.11 62.46 61.69 62.19 737,422 +0.26(+0.43%)
Apr 25, 2014 62.20 62.25 61.74 61.92 696,783 -0.45(-0.73%)
Apr 24, 2014 62.66 62.66 62.25 62.38 834,172 -0.12(-0.20%)
Apr 23, 2014 62.50 62.62 62.45 62.50 1,096,987 +0.00(+0.00%)
Apr 22, 2014 62.50 62.71 62.42 62.50 1,612,277 +0.02(+0.04%)
Apr 21, 2014 62.35 62.48 62.17 62.48 757,645 +0.12(+0.20%)
Apr 17, 2014 62.35 62.35 62.35 0 +0.31(+0.50%)
Apr 16, 2014 61.83 62.06 61.72 62.04 977,688 +0.53(+0.87%)
Apr 15, 2014 61.20 61.55 60.77 61.51 673,771 +0.39(+0.63%)
Apr 14, 2014 60.94 61.22 60.68 61.12 913,690 +0.47(+0.77%)
Apr 11, 2014 60.77 61.14 60.61 60.65 922,775 -0.42(-0.69%)
Apr 10, 2014 62.06 62.23 61.01 61.07 1,005,425 -1.02(-1.64%)
Apr 09, 2014 61.67 62.09 61.52 62.09 937,267 +0.55(+0.90%)
Apr 08, 2014 61.28 61.67 61.17 61.54 694,769 +0.21(+0.35%)
Apr 07, 2014 61.69 61.83 61.30 61.32 873,037 -0.53(-0.85%)
Apr 04, 2014 62.73 62.80 61.74 61.85 1,043,433 -0.62(-0.99%)
Apr 03, 2014 62.47 62.56 62.31 62.47 651,794 +0.10(+0.16%)
Apr 02, 2014 62.16 62.44 62.02 62.37 984,720 +0.29(+0.46%)
Apr 01, 2014 62.06 62.29 61.84 62.08 1,167,914 +0.22(+0.36%)
Mar 31, 2014 61.75 61.99 61.67 61.86 1,922,039 +0.48(+0.78%)
Mar 28, 2014 61.20 61.60 61.13 61.38 1,062,827 +0.36(+0.59%)
Mar 27, 2014 61.03 61.25 60.83 61.02 1,225,469 -0.09(-0.15%)
Mar 26, 2014 61.72 61.76 61.10 61.11 875,961 -0.35(-0.56%)
Mar 25, 2014 61.24 61.52 61.16 61.46 1,026,769 +0.49(+0.80%)
Mar 24, 2014 61.36 61.50 60.77 60.97 755,702 -0.26(-0.42%)
Mar 21, 2014 61.64 61.84 61.23 61.23 1,021,286 -0.10(-0.16%)
Mar 20, 2014 61.09 61.38 60.89 61.33 712,546 +0.10(+0.16%)
Mar 19, 2014 61.69 61.83 60.91 61.23 1,343,602 -0.52(-0.84%)
Mar 18, 2014 61.64 61.85 61.57 61.74 1,513,117 +0.24(+0.39%)
Mar 17, 2014 61.17 61.61 61.09 61.51 1,064,862 +0.57(+0.94%)
Mar 14, 2014 60.94 61.29 60.87 60.93 933,948 -0.07(-0.12%)
Mar 13, 2014 61.76 61.88 60.89 61.01 1,576,832 -0.63(-1.02%)
Mar 12, 2014 61.35 61.64 61.30 61.64 741,431 +0.04(+0.07%)
Mar 11, 2014 61.86 62.01 61.47 61.59 699,929 -0.17(-0.27%)
Mar 10, 2014 61.72 61.79 61.46 61.76 910,775 -0.04(-0.07%)
Mar 07, 2014 61.79 61.92 61.60 61.80 912,574 +0.17(+0.28%)
Mar 06, 2014 61.61 61.73 61.52 61.63 899,320 +0.16(+0.27%)
Mar 05, 2014 61.67 61.68 61.43 61.46 851,267 -0.20(-0.33%)
Mar 04, 2014 61.50 61.80 61.40 61.67 893,791 +0.75(+1.24%)
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.