Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

136.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 138.98 139.61 136.05 136.87 2,708,587 -0.95(-0.69%)
Sep 26, 2022 138.52 139.43 137.18 137.82 1,852,327 -1.23(-0.88%)
Sep 23, 2022 139.67 139.99 137.45 139.05 3,250,178 -1.82(-1.29%)
Sep 22, 2022 141.98 141.98 140.63 140.87 2,550,035 -1.15(-0.81%)
Sep 21, 2022 144.98 145.93 142.01 142.02 1,564,596 -2.19(-1.52%)
Sep 20, 2022 144.85 144.99 143.11 144.21 1,887,224 -1.78(-1.22%)
Sep 19, 2022 143.90 146.04 143.89 145.99 1,069,051 +0.31(+0.21%)
Sep 16, 2022 145.14 145.84 144.58 145.68 1,296,824 -0.63(-0.43%)
Sep 15, 2022 147.36 148.15 145.87 146.31 969,219 -1.26(-0.85%)
Sep 14, 2022 148.05 148.25 146.45 147.57 1,025,458 -0.08(-0.05%)
Sep 13, 2022 150.70 150.88 147.20 147.65 1,491,894 -5.66(-3.69%)
Sep 12, 2022 153.11 153.80 152.67 153.31 1,304,370 +1.02(+0.67%)
Sep 09, 2022 151.26 152.63 151.09 152.29 1,399,568 +1.64(+1.09%)
Sep 08, 2022 148.93 150.67 148.39 150.65 1,233,413 +1.02(+0.68%)
Sep 07, 2022 146.98 149.91 146.98 149.63 1,093,227 +2.67(+1.82%)
Sep 06, 2022 147.46 148.23 146.16 146.96 1,575,532 -0.15(-0.10%)
Sep 02, 2022 150.09 150.49 146.45 147.11 1,039,663 -1.65(-1.11%)
Sep 01, 2022 147.34 148.87 146.58 148.76 2,061,204 +0.83(+0.56%)
Aug 31, 2022 149.45 149.87 147.88 147.93 881,422 -1.03(-0.69%)
Aug 30, 2022 150.72 150.88 148.35 148.96 1,501,848 -1.35(-0.90%)
Aug 29, 2022 150.22 151.34 149.63 150.31 1,325,532 -0.82(-0.54%)
Aug 26, 2022 155.93 156.10 151.07 151.13 971,074 -4.80(-3.08%)
Aug 25, 2022 154.53 155.93 154.08 155.93 935,603 +1.88(+1.22%)
Aug 24, 2022 153.84 154.61 153.48 154.05 706,184 +0.21(+0.14%)
Aug 23, 2022 154.66 154.95 153.70 153.84 870,939 -1.00(-0.65%)
Aug 22, 2022 156.10 156.34 154.52 154.84 1,316,088 -2.85(-1.81%)
Aug 19, 2022 158.47 158.48 157.30 157.69 909,535 -1.46(-0.92%)
Aug 18, 2022 158.68 159.41 158.44 159.15 673,165 +0.51(+0.32%)
Aug 17, 2022 158.31 159.30 157.88 158.64 854,849 -1.02(-0.64%)
Aug 16, 2022 158.51 160.28 158.39 159.66 945,740 +0.89(+0.56%)
Aug 15, 2022 157.29 159.00 157.18 158.77 1,442,678 +0.82(+0.52%)
Aug 12, 2022 156.37 158.00 156.13 157.95 835,025 +2.24(+1.44%)
Aug 11, 2022 156.48 157.25 155.51 155.71 1,044,893 -0.04(-0.03%)
Aug 10, 2022 155.21 156.05 155.09 155.75 1,029,811 +2.59(+1.69%)
Aug 09, 2022 153.63 153.89 152.87 153.16 809,575 -0.62(-0.40%)
Aug 08, 2022 154.54 154.98 153.41 153.78 1,207,995 -0.14(-0.09%)
Aug 05, 2022 152.40 154.00 152.40 153.92 1,001,575 +0.25(+0.16%)
Aug 04, 2022 153.65 153.98 153.29 153.67 877,817 +0.02(+0.01%)
Aug 03, 2022 152.43 154.07 151.92 153.65 863,063 +1.80(+1.19%)
Aug 02, 2022 152.71 153.47 151.57 151.85 1,195,255 -1.23(-0.80%)
Aug 01, 2022 152.28 153.64 152.20 153.08 2,265,467 -0.14(-0.09%)
Jul 29, 2022 151.99 153.54 151.92 153.22 1,262,411 +0.89(+0.58%)
Jul 28, 2022 150.27 152.65 149.58 152.33 1,093,887 +2.09(+1.39%)
Jul 27, 2022 148.60 150.85 148.36 150.24 927,481 +2.33(+1.58%)
Jul 26, 2022 148.17 148.41 147.56 147.91 1,461,902 -1.08(-0.72%)
Jul 25, 2022 149.00 149.27 148.12 148.99 1,724,602 +0.31(+0.21%)
Jul 22, 2022 149.31 149.70 147.72 148.68 3,097,523 -0.24(-0.16%)
Jul 21, 2022 147.53 148.93 146.84 148.92 1,204,290 +1.29(+0.87%)
Jul 20, 2022 147.40 148.11 146.72 147.63 1,482,569 +0.09(+0.06%)
Jul 19, 2022 145.52 147.75 145.43 147.54 1,477,480 +3.41(+2.37%)
Jul 18, 2022 146.48 146.56 143.73 144.13 2,851,056 -1.40(-0.96%)
Jul 15, 2022 144.67 145.57 144.04 145.53 2,270,342 +2.56(+1.79%)
Jul 14, 2022 141.44 143.16 140.66 142.97 1,857,653 -0.34(-0.24%)
Jul 13, 2022 142.34 144.26 142.00 143.31 1,741,024 -0.64(-0.44%)
Jul 12, 2022 144.84 145.88 143.35 143.95 2,713,366 -1.16(-0.80%)
Jul 11, 2022 145.08 145.92 144.78 145.11 1,510,343 -0.76(-0.52%)
Jul 08, 2022 145.82 146.55 145.15 145.87 1,165,077 -0.16(-0.11%)
Jul 07, 2022 145.51 146.30 145.13 146.03 1,002,434 +1.17(+0.81%)
Jul 06, 2022 144.19 145.74 143.78 144.86 1,024,490 +0.74(+0.51%)
Jul 05, 2022 143.22 144.15 141.33 144.12 2,784,297 -0.72(-0.50%)
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.