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 (%)
Mar 29, 2002 6.270 6.285 6.270 6.270 373,349 +0.00(+0.00%)
Mar 28, 2002 6.270 6.285 6.270 6.270 3,733 +0.01(+0.12%)
Mar 27, 2002 6.270 6.270 6.255 6.262 3,866 +0.02(+0.36%)
Mar 26, 2002 6.262 6.262 6.240 6.240 933 -0.04(-0.72%)
Mar 25, 2002 6.255 6.285 6.255 6.285 8,400 +0.04(+0.60%)
Mar 22, 2002 6.330 6.330 6.247 6.247 4,666 -0.07(-1.07%)
Mar 21, 2002 6.315 6.315 6.315 6.315 2,666 -0.04(-0.71%)
Mar 20, 2002 6.345 6.360 6.345 6.360 4,533 +0.02(+0.36%)
Mar 19, 2002 6.330 6.337 6.292 6.337 23,201 -0.04(-0.71%)
Mar 18, 2002 6.382 6.382 6.382 6.382 0 +0.00(+0.00%)
Mar 15, 2002 6.382 6.382 6.382 6.382 1,200 -0.01(-0.12%)
Mar 14, 2002 6.390 6.427 6.390 6.390 7,466 -0.05(-0.70%)
Mar 13, 2002 6.375 6.435 6.375 6.435 17,467 +0.06(+0.94%)
Mar 12, 2002 6.435 6.435 6.367 6.375 10,400 -0.09(-1.39%)
Mar 11, 2002 6.457 6.465 6.457 6.465 2,666 +0.06(+0.94%)
Mar 08, 2002 6.525 6.525 6.405 6.405 14,133 -0.13(-2.06%)
Mar 07, 2002 6.540 6.540 6.517 6.540 4,400 -0.01(-0.23%)
Mar 06, 2002 6.525 6.555 6.502 6.555 4,133 +0.04(+0.58%)
Mar 05, 2002 6.517 6.517 6.517 6.517 1,333 +0.01(+0.23%)
Mar 04, 2002 6.517 6.555 6.502 6.502 12,933 -0.02(-0.34%)
Mar 01, 2002 6.555 6.555 6.525 6.525 2,133 +0.00(+0.00%)
Feb 28, 2002 6.532 6.570 6.517 6.525 12,800 -0.01(-0.11%)
Feb 27, 2002 6.540 6.540 6.532 6.532 800 +0.01(+0.23%)
Feb 26, 2002 6.540 6.540 6.517 6.517 9,467 -0.02(-0.34%)
Feb 25, 2002 6.547 6.562 6.540 6.540 5,466 -0.04(-0.57%)
Feb 22, 2002 6.562 6.577 6.562 6.577 600,026 -0.02(-0.34%)
Feb 21, 2002 6.570 6.600 6.570 6.600 4,000 +0.02(+0.34%)
Feb 20, 2002 6.607 6.607 6.577 6.577 3,466 -0.02(-0.34%)
Feb 19, 2002 6.600 6.600 6.570 6.600 8,400 +0.03(+0.46%)
Feb 18, 2002 6.570 6.570 6.570 6.570 2,666 +0.00(+0.00%)
Feb 15, 2002 6.570 6.570 6.570 6.570 2,666 +0.00(+0.00%)
Feb 14, 2002 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Feb 13, 2002 6.570 6.585 6.570 6.570 1,466 -0.03(-0.45%)
Feb 12, 2002 6.570 6.600 6.570 6.600 9,467 +0.03(+0.46%)
Feb 11, 2002 6.577 6.585 6.570 6.570 4,266 +0.01(+0.11%)
Feb 08, 2002 6.547 6.562 6.532 6.562 53,335 -0.01(-0.11%)
Feb 07, 2002 6.540 6.570 6.532 6.570 9,467 +0.00(+0.00%)
Feb 06, 2002 6.570 6.570 6.570 6.570 266 -0.02(-0.23%)
Feb 05, 2002 6.585 6.585 6.585 6.585 666 -0.01(-0.23%)
Feb 04, 2002 6.555 6.600 6.555 6.600 9,333 +0.07(+1.03%)
Feb 01, 2002 6.517 6.532 6.517 6.532 3,200 +0.04(+0.69%)
Jan 31, 2002 6.457 6.495 6.457 6.487 10,533 +0.02(+0.35%)
Jan 30, 2002 6.450 6.465 6.450 6.465 4,133 +0.04(+0.58%)
Jan 29, 2002 6.397 6.435 6.375 6.427 20,000 +0.04(+0.59%)
Jan 28, 2002 6.450 6.487 6.390 6.390 21,467 -0.13(-2.07%)
Jan 25, 2002 6.457 6.525 6.450 6.525 19,334 +0.07(+1.05%)
Jan 24, 2002 6.502 6.502 6.457 6.457 7,066 -0.07(-1.03%)
Jan 23, 2002 6.495 6.555 6.495 6.525 12,933 +0.07(+1.05%)
Jan 22, 2002 6.465 6.465 6.457 6.457 4,400 -0.03(-0.46%)
Jan 21, 2002 6.487 6.487 6.487 6.487 400 +0.00(+0.00%)
Jan 18, 2002 6.487 6.487 6.487 6.487 400 +0.03(+0.46%)
Jan 17, 2002 6.442 6.480 6.442 6.457 5,733 +0.01(+0.12%)
Jan 16, 2002 6.472 6.472 6.435 6.450 6,133 +0.00(+0.00%)
Jan 15, 2002 6.390 6.450 6.390 6.450 10,133 +0.05(+0.82%)
Jan 14, 2002 6.337 6.427 6.337 6.397 12,800 +0.02(+0.35%)
Jan 11, 2002 6.337 6.420 6.337 6.375 22,667 +0.04(+0.59%)
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.