Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

182.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 153.70 156.32 156.22 2,428,669 +1.78(+1.15%)
Jan 28, 2022 151.84 154.52 150.11 154.44 2,722,824 +2.83(+1.87%)
Jan 27, 2022 153.44 154.71 151.02 151.61 2,898,130 -0.53(-0.35%)
Jan 26, 2022 154.04 155.15 151.31 152.14 3,852,654 -0.52(-0.34%)
Jan 25, 2022 152.34 153.88 150.13 152.66 3,191,362 -1.74(-1.13%)
Jan 24, 2022 152.00 154.56 149.39 154.40 5,703,058 +0.91(+0.59%)
Jan 21, 2022 155.04 156.52 153.48 153.48 4,351,628 -1.59(-1.02%)
Jan 20, 2022 157.16 158.75 154.96 155.07 2,704,202 -1.71(-1.09%)
Jan 19, 2022 158.37 158.94 156.67 156.78 2,294,530 -0.88(-0.56%)
Jan 18, 2022 158.89 158.97 156.87 157.66 3,602,898 -2.54(-1.58%)
Jan 14, 2022 160.20 0 -1.00(-0.62%)
Jan 13, 2022 162.82 163.09 160.89 161.19 2,299,411 -1.16(-0.72%)
Jan 12, 2022 162.40 163.04 161.87 162.36 1,727,149 +0.31(+0.19%)
Jan 11, 2022 161.42 162.05 159.94 162.05 2,218,032 +0.66(+0.41%)
Jan 10, 2022 161.61 161.61 159.63 161.39 3,763,630 -0.98(-0.60%)
Jan 07, 2022 162.91 162.98 162.03 162.37 2,255,093 -0.82(-0.50%)
Jan 06, 2022 163.48 164.04 162.99 163.18 2,106,534 -0.52(-0.32%)
Jan 05, 2022 165.53 166.05 163.65 163.70 2,424,960 -1.71(-1.03%)
Jan 04, 2022 164.97 165.85 164.85 165.41 2,147,844 +0.98(+0.60%)
Jan 03, 2022 165.08 165.32 163.17 164.43 3,148,147 -0.54(-0.33%)
Dec 31, 2021 164.70 165.55 164.42 164.97 1,089,296 +0.19(+0.12%)
Dec 30, 2021 165.50 165.91 164.60 164.78 1,217,826 -0.52(-0.31%)
Dec 29, 2021 164.77 165.65 164.74 165.30 1,061,435 +0.62(+0.37%)
Dec 28, 2021 164.38 164.99 164.35 164.68 1,217,861 +0.40(+0.25%)
Dec 27, 2021 162.68 164.30 162.66 164.28 1,320,411 +2.11(+1.30%)
Dec 23, 2021 161.68 162.68 161.66 162.16 1,494,718 +0.88(+0.55%)
Dec 22, 2021 159.96 161.28 159.86 161.28 1,562,429 +1.20(+0.75%)
Dec 21, 2021 159.45 160.19 158.66 160.08 1,535,879 +1.86(+1.18%)
Dec 20, 2021 158.13 158.42 157.03 158.22 2,565,735 -1.70(-1.06%)
Dec 17, 2021 161.36 161.84 159.77 159.91 2,342,301 -2.49(-1.53%)
Dec 16, 2021 163.51 163.62 161.88 162.40 2,503,829 -0.26(-0.16%)
Dec 15, 2021 160.71 162.66 160.35 162.66 3,637,182 +1.83(+1.14%)
Dec 14, 2021 161.00 161.72 160.15 160.83 2,183,115 -0.91(-0.56%)
Dec 13, 2021 162.01 162.30 161.30 161.74 2,068,892 -0.44(-0.27%)
Dec 10, 2021 161.35 162.20 161.02 162.18 1,692,164 +2.07(+1.30%)
Dec 09, 2021 159.95 160.74 159.78 160.11 1,851,013 -0.35(-0.22%)
Dec 08, 2021 160.70 160.93 159.65 160.46 1,867,749 -0.19(-0.12%)
Dec 07, 2021 160.09 161.09 159.97 160.65 2,043,468 +1.94(+1.22%)
Dec 06, 2021 157.82 159.33 157.55 158.71 2,325,582 +2.11(+1.35%)
Dec 03, 2021 157.34 157.85 155.20 156.60 3,346,831 -0.07(-0.04%)
Dec 02, 2021 154.52 157.33 154.41 156.66 3,053,951 +2.63(+1.71%)
Dec 01, 2021 156.65 157.97 153.97 154.03 3,289,094 -0.84(-0.54%)
Nov 30, 2021 157.45 157.63 154.66 154.88 3,444,579 -3.57(-2.25%)
Nov 29, 2021 158.33 159.08 157.53 158.44 2,149,137 +1.44(+0.92%)
Nov 26, 2021 157.97 158.51 156.54 157.00 2,093,208 -3.25(-2.03%)
Nov 24, 2021 159.87 160.32 159.49 160.25 1,558,924 -0.05(-0.03%)
Nov 23, 2021 159.54 160.37 159.11 160.30 2,387,900 +0.56(+0.35%)
Nov 22, 2021 160.04 161.19 159.67 159.74 1,892,350 +0.02(+0.01%)
Nov 19, 2021 160.15 160.32 159.60 159.72 1,428,522 -0.47(-0.29%)
Nov 18, 2021 160.46 160.25 160.10 160.19 1,340,132 -0.09(-0.05%)
Nov 17, 2021 160.73 160.82 159.98 160.28 910,665 -0.68(-0.42%)
Nov 16, 2021 160.33 161.51 160.33 160.96 958,343 +0.82(+0.51%)
Nov 15, 2021 160.52 160.62 159.85 160.13 1,162,674 -0.04(-0.02%)
Nov 12, 2021 159.74 160.44 159.40 160.17 1,043,256 +0.99(+0.62%)
Nov 11, 2021 159.72 159.72 159.06 159.18 951,733 -0.16(-0.10%)
Nov 10, 2021 159.57 159.34 1,122,276 -0.56(-0.35%)
Nov 09, 2021 159.90 160.03 159.40 159.91 1,651,879 -0.01(-0.01%)
Nov 08, 2021 160.39 160.59 159.36 159.91 1,160,017 +0.07(+0.04%)
Nov 05, 2021 159.67 160.37 159.32 159.85 1,047,014 +0.81(+0.51%)
Nov 04, 2021 158.73 159.13 158.47 159.04 1,184,720 +0.52(+0.33%)
Nov 03, 2021 157.57 158.65 157.28 158.52 1,252,428 +0.56(+0.36%)
Nov 02, 2021 157.37 158.08 157.28 157.96 1,161,090 +0.92(+0.58%)
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.