Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

187.16 +1.39 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 186.40 188.18 186.28 187.16 788,967 +1.39(+0.75%)
Jul 11, 2024 185.51 186.14 185.37 185.77 704,224 +0.45(+0.24%)
Jul 10, 2024 183.80 185.36 183.65 185.32 824,431 +1.65(+0.90%)
Jul 09, 2024 184.09 184.29 183.48 183.67 772,125 -0.44(-0.24%)
Jul 08, 2024 184.23 184.65 183.69 184.11 885,455 +0.12(+0.07%)
Jul 05, 2024 183.81 184.07 182.86 183.99 775,031 +0.52(+0.28%)
Jul 03, 2024 183.44 183.72 183.26 183.47 460,160 +0.20(+0.11%)
Jul 02, 2024 182.02 183.27 181.92 183.27 1,158,242 +1.12(+0.61%)
Jul 01, 2024 183.15 183.54 181.79 182.15 1,068,277 -0.40(-0.22%)
Jun 28, 2024 182.97 183.99 181.95 182.55 933,766 -0.24(-0.13%)
Jun 27, 2024 182.92 183.09 182.02 182.79 697,927 -0.07(-0.04%)
Jun 26, 2024 182.79 183.09 182.26 182.86 1,367,172 -0.33(-0.18%)
Jun 25, 2024 184.39 184.39 182.63 183.19 711,742 -1.19(-0.65%)
Jun 24, 2024 184.09 185.39 183.87 184.38 778,047 +0.52(+0.28%)
Jun 21, 2024 184.26 184.39 183.67 183.87 694,721 -0.34(-0.18%)
Jun 20, 2024 184.19 184.56 183.71 184.20 1,047,386 +0.00(+0.00%)
Jun 18, 2024 183.83 184.44 183.77 184.20 622,620 +0.42(+0.23%)
Jun 17, 2024 181.88 183.93 181.67 183.79 1,110,454 +1.85(+1.02%)
Jun 14, 2024 181.47 181.98 180.76 181.94 722,326 -0.40(-0.22%)
Jun 13, 2024 182.32 182.51 181.26 182.33 667,559 +0.80(+0.44%)
Jun 12, 2024 182.44 182.56 181.26 181.54 742,292 +0.86(+0.47%)
Jun 11, 2024 180.13 180.71 179.15 180.68 649,860 -0.17(-0.09%)
Jun 10, 2024 180.26 180.85 179.96 180.85 643,098 +0.43(+0.24%)
Jun 07, 2024 180.45 181.59 180.11 180.42 550,009 -0.20(-0.11%)
Jun 06, 2024 180.55 181.04 180.10 180.62 509,341 -0.03(-0.02%)
Jun 05, 2024 180.01 180.66 178.82 180.65 563,784 +1.16(+0.65%)
Jun 04, 2024 178.81 179.82 178.52 179.49 771,130 +0.24(+0.13%)
Jun 03, 2024 180.13 180.13 177.93 179.25 807,387 -0.77(-0.43%)
May 31, 2024 178.06 180.03 177.35 180.01 655,389 +2.24(+1.26%)
May 30, 2024 177.49 178.15 177.36 177.78 699,712 +0.14(+0.08%)
May 29, 2024 178.00 178.21 177.52 177.64 710,073 -1.76(-0.98%)
May 28, 2024 180.74 180.74 178.78 179.40 769,980 -1.33(-0.74%)
May 24, 2024 180.91 181.30 180.51 180.73 577,179 +0.34(+0.19%)
May 23, 2024 182.88 182.88 180.22 180.39 719,703 -2.19(-1.20%)
May 22, 2024 182.58 183.18 182.08 182.58 715,819 -0.24(-0.13%)
May 21, 2024 182.50 182.92 182.38 182.82 564,833 +0.20(+0.11%)
May 20, 2024 183.11 183.44 182.45 182.62 742,455 -0.54(-0.29%)
May 17, 2024 182.84 183.16 182.52 183.16 639,905 +0.43(+0.23%)
May 16, 2024 183.08 183.36 182.68 182.73 764,744 +0.02(+0.01%)
May 15, 2024 181.47 182.80 181.24 182.71 760,467 +1.94(+1.07%)
May 14, 2024 180.33 180.88 179.80 180.77 641,464 +0.70(+0.39%)
May 13, 2024 180.94 180.95 180.03 180.07 639,798 -0.18(-0.10%)
May 10, 2024 180.10 180.44 179.91 180.25 683,024 +0.67(+0.37%)
May 09, 2024 178.37 179.63 178.29 179.59 582,660 +1.32(+0.74%)
May 08, 2024 177.84 178.45 177.73 178.26 629,544 +0.32(+0.18%)
May 07, 2024 177.77 178.24 177.77 177.94 1,058,410 +0.78(+0.44%)
May 06, 2024 176.84 177.19 176.31 177.17 711,713 +1.09(+0.62%)
May 03, 2024 175.91 176.33 175.14 176.07 678,346 +1.71(+0.98%)
May 02, 2024 174.63 174.67 173.06 174.36 615,665 +0.88(+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.