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 (%)
Jan 31, 2003 6.547 6.592 6.547 6.592 3,333 +0.04(+0.69%)
Jan 30, 2003 6.540 6.547 6.540 6.547 9,600 -0.03(-0.46%)
Jan 29, 2003 6.577 6.577 6.577 6.577 666 +0.01(+0.23%)
Jan 28, 2003 6.525 6.592 6.525 6.562 2,666 +0.06(+0.92%)
Jan 27, 2003 6.525 6.532 6.502 6.502 7,066 -0.01(-0.23%)
Jan 24, 2003 6.517 6.517 6.517 6.517 1,200 -0.03(-0.46%)
Jan 23, 2003 6.510 6.547 6.510 6.547 8,000 +0.04(+0.69%)
Jan 22, 2003 6.510 6.555 6.502 6.502 18,667 -0.01(-0.12%)
Jan 21, 2003 6.510 6.510 6.510 6.510 6,266 +0.01(+0.12%)
Jan 17, 2003 6.480 6.502 6.480 6.502 2,133 +0.02(+0.35%)
Jan 16, 2003 6.480 6.480 6.480 6.480 533 +0.01(+0.12%)
Jan 15, 2003 6.510 6.517 6.472 6.472 4,133 -0.04(-0.58%)
Jan 14, 2003 6.487 6.562 6.450 6.510 17,467 -0.03(-0.46%)
Jan 13, 2003 6.532 6.540 6.532 6.540 1,600 -0.05(-0.80%)
Jan 10, 2003 6.495 6.667 6.495 6.592 22,134 +0.10(+1.50%)
Jan 09, 2003 6.495 6.495 6.487 6.495 16,800 -0.01(-0.12%)
Jan 08, 2003 6.532 6.532 6.502 6.502 10,800 -0.07(-1.14%)
Jan 07, 2003 6.540 6.637 6.540 6.577 5,066 +0.04(+0.69%)
Jan 06, 2003 6.637 6.645 6.532 6.532 24,001 -0.04(-0.68%)
Jan 03, 2003 6.577 6.577 6.577 6.577 1,333 -0.03(-0.45%)
Jan 02, 2003 6.637 6.660 6.600 6.607 7,867 -0.03(-0.45%)
Dec 31, 2002 6.562 6.637 6.562 6.637 15,334 +0.05(+0.80%)
Dec 30, 2002 6.585 6.585 6.585 6.585 2,933 +0.06(+0.92%)
Dec 27, 2002 6.562 6.562 6.525 6.525 13,200 +0.00(+0.00%)
Dec 26, 2002 6.510 6.525 6.510 6.525 1,600 +0.06(+0.93%)
Dec 24, 2002 6.465 6.465 6.465 6.465 4,000 +0.00(+0.00%)
Dec 23, 2002 6.502 6.547 6.465 6.465 11,200 -0.02(-0.35%)
Dec 20, 2002 6.427 6.487 6.427 6.487 13,733 +0.06(+0.93%)
Dec 19, 2002 6.397 6.427 6.397 6.427 9,733 +0.02(+0.23%)
Dec 18, 2002 6.397 6.450 6.382 6.412 21,067 -0.02(-0.23%)
Dec 17, 2002 6.457 6.457 6.427 6.427 5,333 -0.03(-0.46%)
Dec 16, 2002 6.457 6.457 6.457 6.457 0 +0.00(+0.00%)
Dec 13, 2002 6.495 6.495 6.450 6.457 1,600 -0.07(-1.03%)
Dec 12, 2002 6.487 6.525 6.427 6.525 12,667 +0.00(+0.00%)
Dec 11, 2002 6.495 6.525 6.495 6.525 8,133 +0.03(+0.46%)
Dec 10, 2002 6.487 6.495 6.487 6.495 2,133 -0.04(-0.57%)
Dec 09, 2002 6.540 6.555 6.495 6.532 9,600 +0.01(+0.23%)
Dec 06, 2002 6.525 6.525 6.517 6.517 7,333 +0.03(+0.46%)
Dec 05, 2002 6.465 6.487 6.465 6.487 4,800 +0.03(+0.46%)
Dec 04, 2002 6.510 6.510 6.457 6.457 13,867 +0.01(+0.12%)
Dec 03, 2002 6.450 6.517 6.450 6.450 20,267 -0.01(-0.23%)
Dec 02, 2002 6.495 6.495 6.420 6.465 5,333 -0.03(-0.46%)
Nov 29, 2002 6.465 6.495 6.442 6.495 6,800 +0.04(+0.58%)
Nov 27, 2002 6.510 6.510 6.457 6.457 4,666 -0.04(-0.69%)
Nov 26, 2002 6.450 6.510 6.450 6.502 13,067 +0.06(+0.93%)
Nov 25, 2002 6.487 6.487 6.435 6.442 4,133 -0.01(-0.12%)
Nov 22, 2002 6.457 6.495 6.450 6.450 17,867 -0.01(-0.12%)
Nov 21, 2002 6.465 6.465 6.457 6.457 4,266 -0.01(-0.23%)
Nov 20, 2002 6.465 6.480 6.465 6.472 29,601 -0.04(-0.58%)
Nov 19, 2002 6.510 6.517 6.487 6.510 5,866 +0.02(+0.35%)
Nov 18, 2002 6.480 6.517 6.480 6.487 5,600 +0.03(+0.46%)
Nov 15, 2002 6.457 6.457 6.457 6.457 266 +0.00(+0.00%)
Nov 14, 2002 6.495 6.495 6.457 6.457 14,133 -0.01(-0.23%)
Nov 13, 2002 6.427 6.495 6.420 6.472 32,401 -0.06(-0.92%)
Nov 12, 2002 6.525 6.532 6.525 6.532 7,200 -0.03(-0.46%)
Nov 11, 2002 6.555 6.562 6.555 6.562 2,666 +0.08(+1.27%)
Nov 08, 2002 6.465 6.480 6.465 6.480 3,600 +0.04(+0.70%)
Nov 07, 2002 6.427 6.435 6.420 6.435 6,800 +0.02(+0.35%)
Nov 06, 2002 6.442 6.442 6.397 6.412 13,467 -0.03(-0.47%)
Nov 05, 2002 6.450 6.450 6.442 6.442 6,266 -0.01(-0.12%)
Nov 04, 2002 6.472 6.472 6.450 6.450 2,800 -0.07(-1.04%)
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.