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 (%)
May 28, 2004 6.442 6.532 6.435 6.465 10,933 +0.03(+0.47%)
May 27, 2004 6.390 6.487 6.390 6.435 13,200 +0.04(+0.59%)
May 26, 2004 6.375 6.397 6.375 6.397 10,133 +0.02(+0.35%)
May 25, 2004 6.337 6.375 6.337 6.375 11,600 +0.04(+0.59%)
May 24, 2004 6.300 6.375 6.300 6.337 4,000 +0.07(+1.08%)
May 21, 2004 6.270 6.277 6.270 6.270 3,066 -0.06(-0.95%)
May 20, 2004 6.277 6.330 6.262 6.330 12,267 +0.07(+1.20%)
May 19, 2004 6.247 6.307 6.247 6.255 8,000 -0.02(-0.36%)
May 18, 2004 6.300 6.300 6.262 6.277 8,000 -0.02(-0.36%)
May 17, 2004 6.300 6.300 6.300 6.300 666 +0.01(+0.24%)
May 14, 2004 6.247 6.285 6.240 6.285 4,533 +0.01(+0.12%)
May 13, 2004 6.292 6.292 6.247 6.277 12,533 -0.03(-0.48%)
May 12, 2004 6.345 6.345 6.307 6.307 5,733 +0.00(+0.00%)
May 11, 2004 6.225 6.375 6.225 6.307 37,601 +0.05(+0.84%)
May 10, 2004 6.472 6.472 6.225 6.255 14,667 -0.07(-1.07%)
May 07, 2004 6.435 6.435 6.322 6.322 5,200 -0.13(-1.98%)
May 06, 2004 6.450 6.487 6.450 6.450 4,133 +0.01(+0.23%)
May 05, 2004 6.382 6.435 6.382 6.435 13,867 +0.02(+0.35%)
May 04, 2004 6.405 6.450 6.405 6.412 6,533 +0.03(+0.47%)
May 03, 2004 6.412 6.412 6.382 6.382 20,400 -0.01(-0.12%)
Apr 30, 2004 6.465 6.540 6.390 6.390 5,066 -0.08(-1.16%)
Apr 29, 2004 6.562 6.562 6.330 6.465 19,867 -0.09(-1.37%)
Apr 28, 2004 6.562 6.562 6.555 6.555 4,666 -0.01(-0.11%)
Apr 27, 2004 6.562 6.600 6.562 6.562 2,266 +0.00(+0.00%)
Apr 26, 2004 6.562 6.585 6.562 6.562 3,066 +0.00(+0.00%)
Apr 23, 2004 6.562 6.562 6.562 6.562 0 +0.00(+0.00%)
Apr 22, 2004 6.555 6.600 6.555 6.562 6,533 +0.01(+0.11%)
Apr 21, 2004 6.600 6.615 6.525 6.555 18,934 -0.12(-1.80%)
Apr 20, 2004 6.630 6.675 6.630 6.675 6,000 +0.09(+1.37%)
Apr 19, 2004 6.720 6.720 6.570 6.585 30,401 -0.13(-2.01%)
Apr 16, 2004 6.675 6.720 6.675 6.720 4,133 +0.03(+0.45%)
Apr 15, 2004 6.712 6.712 6.690 6.690 2,400 -0.07(-1.00%)
Apr 14, 2004 6.772 6.772 6.757 6.757 11,867 -0.07(-0.99%)
Apr 13, 2004 6.772 6.862 6.772 6.825 13,867 +0.01(+0.22%)
Apr 12, 2004 6.825 6.847 6.810 6.810 12,933 -0.01(-0.22%)
Apr 08, 2004 6.817 6.825 6.817 6.825 933 +0.01(+0.22%)
Apr 07, 2004 6.742 6.847 6.682 6.810 22,534 -0.01(-0.11%)
Apr 06, 2004 6.862 6.862 6.817 6.817 7,466 -0.08(-1.20%)
Apr 05, 2004 6.900 6.900 6.900 6.900 3,600 -0.21(-2.95%)
Apr 02, 2004 7.252 7.252 7.087 7.110 17,067 -0.15(-2.07%)
Apr 01, 2004 7.260 7.260 7.260 7.260 133 -0.01(-0.10%)
Mar 31, 2004 7.230 7.267 7.230 7.267 2,666 +0.04(+0.52%)
Mar 30, 2004 7.245 7.245 7.230 7.230 666 -0.01(-0.21%)
Mar 29, 2004 7.252 7.252 7.245 7.245 10,800 -0.01(-0.10%)
Mar 26, 2004 7.252 7.282 7.252 7.252 1,600 +0.00(+0.00%)
Mar 25, 2004 7.245 7.252 7.245 7.252 4,000 -0.02(-0.31%)
Mar 24, 2004 7.245 7.275 7.245 7.275 266 +0.04(+0.52%)
Mar 23, 2004 7.237 7.245 7.230 7.237 2,000 +0.00(+0.00%)
Mar 22, 2004 7.177 7.237 7.177 7.237 3,466 -0.01(-0.21%)
Mar 19, 2004 7.252 7.252 7.252 7.252 1,333 -0.01(-0.21%)
Mar 18, 2004 7.282 7.297 7.267 7.267 15,467 -0.03(-0.41%)
Mar 17, 2004 7.275 7.297 7.275 7.297 9,600 +0.02(+0.31%)
Mar 16, 2004 7.275 7.282 7.267 7.275 5,066 +0.00(+0.00%)
Mar 15, 2004 7.275 7.275 7.260 7.275 24,401 +0.01(+0.10%)
Mar 12, 2004 7.245 7.275 7.245 7.267 10,667 +0.02(+0.31%)
Mar 11, 2004 7.245 7.245 7.237 7.245 4,266 +0.00(+0.00%)
Mar 10, 2004 7.230 7.245 7.222 7.245 6,000 +0.01(+0.21%)
Mar 09, 2004 7.207 7.230 7.207 7.230 10,400 +0.03(+0.42%)
Mar 08, 2004 7.192 7.200 7.192 7.200 1,866 +0.01(+0.10%)
Mar 05, 2004 7.125 7.192 7.125 7.192 6,133 +0.08(+1.16%)
Mar 04, 2004 7.207 7.215 7.110 7.110 8,133 -0.10(-1.35%)
Mar 03, 2004 7.207 7.207 7.192 7.207 10,933 +0.00(+0.00%)
Mar 02, 2004 7.207 7.215 7.207 7.207 1,200 -0.01(-0.10%)
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.