Dividend Appreciation ETF Vanguard (NY: VIG )

163.97 USD +0.93 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 162.45 163.11 162.12 163.04 700,515 +0.55(+0.34%)
Oct 20, 2021 161.87 162.62 161.82 162.49 906,458 +0.91(+0.56%)
Oct 19, 2021 160.77 161.58 160.46 161.58 842,833 +1.38(+0.86%)
Oct 18, 2021 159.64 160.53 159.03 160.20 934,164 -0.13(-0.08%)
Oct 15, 2021 160.00 160.54 159.73 160.33 874,127 +1.21(+0.76%)
Oct 14, 2021 157.65 159.13 157.60 159.12 912,617 +2.79(+1.78%)
Oct 13, 2021 156.21 156.71 155.04 156.33 1,333,096 +0.45(+0.29%)
Oct 12, 2021 156.57 156.76 155.56 155.88 930,247 -0.33(-0.21%)
Oct 11, 2021 157.06 158.02 156.18 156.21 760,737 -1.04(-0.66%)
Oct 08, 2021 157.58 157.78 156.89 157.25 689,687 -0.29(-0.18%)
Oct 07, 2021 157.16 158.58 157.03 157.54 997,054 +1.44(+0.92%)
Oct 06, 2021 154.18 156.13 153.56 156.10 1,162,665 +0.83(+0.53%)
Oct 05, 2021 154.27 156.04 153.91 155.27 1,117,471 +1.53(+1.00%)
Oct 04, 2021 154.80 155.37 152.82 153.74 2,733,627 -1.38(-0.89%)
Oct 01, 2021 154.09 155.93 152.79 155.12 1,495,484 +1.52(+0.99%)
Sep 30, 2021 156.35 156.71 153.66 153.60 1,172,338 -2.30(-1.48%)
Sep 29, 2021 155.75 156.67 155.38 155.90 1,113,314 +0.51(+0.33%)
Sep 28, 2021 157.24 157.28 155.04 155.39 1,513,897 -2.53(-1.60%)
Sep 27, 2021 158.15 158.80 157.79 157.92 1,364,131 -0.34(-0.21%)
Sep 24, 2021 157.67 158.61 157.57 158.26 912,165 +0.20(+0.13%)
Sep 23, 2021 157.14 158.79 157.05 158.06 1,032,583 +1.58(+1.01%)
Sep 22, 2021 156.45 157.29 155.94 156.48 1,382,649 +1.06(+0.68%)
Sep 21, 2021 156.36 156.92 155.23 155.42 1,767,966 -0.19(-0.12%)
Sep 20, 2021 155.80 156.41 153.93 155.61 2,433,882 -2.80(-1.77%)
Sep 17, 2021 159.34 159.63 158.27 158.41 1,427,532 -1.39(-0.87%)
Sep 16, 2021 160.23 160.55 158.80 159.80 1,033,873 -0.38(-0.24%)
Sep 15, 2021 159.26 160.55 158.80 160.18 1,118,299 +1.04(+0.65%)
Sep 14, 2021 160.80 160.85 158.87 159.14 1,964,517 -1.29(-0.80%)
Sep 13, 2021 161.10 161.36 159.58 160.43 2,229,816 +0.25(+0.16%)
Sep 10, 2021 161.50 161.67 160.11 160.18 1,287,359 -0.69(-0.43%)
Sep 09, 2021 161.47 162.25 160.71 160.87 1,397,374 -0.78(-0.48%)
Sep 08, 2021 161.00 161.66 160.71 161.65 1,064,718 +0.44(+0.27%)
Sep 07, 2021 162.74 162.74 161.16 161.21 1,254,472 -1.66(-1.02%)
Sep 03, 2021 162.82 163.22 162.46 162.87 743,958 -0.22(-0.13%)
Sep 02, 2021 162.89 163.25 162.62 163.09 1,005,970 +0.62(+0.38%)
Sep 01, 2021 162.61 162.68 161.96 162.47 1,171,108 +0.08(+0.05%)
Aug 31, 2021 162.65 162.89 162.14 162.39 873,452 -0.28(-0.17%)
Aug 30, 2021 162.58 163.14 162.51 162.67 832,864 +0.31(+0.19%)
Aug 27, 2021 161.77 162.48 161.55 162.36 1,015,036 +0.89(+0.55%)
Aug 26, 2021 162.22 162.25 161.26 161.47 1,200,068 -0.79(-0.49%)
Aug 25, 2021 162.12 162.60 161.74 162.26 793,373 +0.24(+0.15%)
Aug 24, 2021 162.54 162.54 161.94 162.02 861,652 -0.33(-0.20%)
Aug 23, 2021 162.44 162.86 162.28 162.35 1,036,105 +0.30(+0.19%)
Aug 20, 2021 160.95 162.26 160.77 162.05 964,977 +1.11(+0.69%)
Aug 19, 2021 159.31 161.33 159.25 160.94 1,494,360 +0.48(+0.30%)
Aug 18, 2021 161.80 162.40 160.38 160.46 1,080,517 -1.75(-1.08%)
Aug 17, 2021 162.33 162.41 161.24 162.21 1,234,246 -0.95(-0.58%)
Aug 16, 2021 161.74 163.16 161.36 163.16 863,457 +1.04(+0.64%)
Aug 13, 2021 161.86 162.12 161.70 162.12 787,508 +0.46(+0.28%)
Aug 12, 2021 161.63 161.76 161.19 161.66 1,166,561 +0.00(+0.00%)
Aug 11, 2021 161.21 161.70 161.16 161.66 1,109,943 +0.86(+0.53%)
Aug 10, 2021 160.28 160.88 160.09 160.80 975,849 +0.61(+0.38%)
Aug 09, 2021 160.60 160.68 160.04 160.19 1,087,425 -0.41(-0.26%)
Aug 06, 2021 160.50 160.77 160.27 160.60 747,373 +0.46(+0.29%)
Aug 05, 2021 160.06 160.25 159.53 160.14 889,372 +0.66(+0.41%)
Aug 04, 2021 159.95 160.37 159.38 159.48 770,989 -1.07(-0.67%)
Aug 03, 2021 159.59 160.56 159.01 160.55 1,088,983 +1.27(+0.80%)
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.