Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

184.06 +0.43 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	170.49	170.71	169.71	170.40	1,419,415	-0.19(-0.11%)
Dec 28, 2023	170.36	170.84	170.36	170.59	1,490,780	+0.20(+0.12%)
Dec 27, 2023	170.08	170.50	169.86	170.39	1,800,855	+0.20(+0.12%)
Dec 26, 2023	169.67	170.48	169.54	170.19	1,525,334	+0.67(+0.40%)
Dec 22, 2023	169.21	170.03	168.92	169.52	1,183,304	+0.38(+0.22%)
Dec 21, 2023	168.63	169.18	167.84	169.14	1,598,675	+1.38(+0.82%)
Dec 20, 2023	169.82	170.27	167.69	167.76	1,584,247	-2.47(-1.45%)
Dec 19, 2023	169.67	170.27	169.61	170.23	1,386,113	+0.77(+0.45%)
Dec 18, 2023	169.40	169.76	169.18	169.47	2,396,579	+0.63(+0.37%)
Dec 15, 2023	168.57	169.16	168.41	168.84	1,691,472	-0.41(-0.24%)
Dec 14, 2023	169.66	169.81	168.65	169.25	2,109,037	+0.23(+0.13%)
Dec 13, 2023	166.70	169.03	166.59	169.02	1,420,301	+2.25(+1.35%)
Dec 12, 2023	166.09	166.88	165.72	166.77	1,285,516	+0.68(+0.41%)
Dec 11, 2023	164.78	166.12	164.78	166.09	2,284,593	+1.54(+0.94%)
Dec 08, 2023	164.14	164.76	163.73	164.55	1,413,821	+0.37(+0.22%)
Dec 07, 2023	164.03	164.44	163.77	164.18	1,626,243	+0.42(+0.26%)
Dec 06, 2023	164.60	164.84	163.55	163.77	1,396,626	-0.32(-0.19%)
Dec 05, 2023	164.22	164.40	163.75	164.08	1,389,364	-0.62(-0.37%)
Dec 04, 2023	163.86	164.89	163.86	164.70	2,226,055	-0.17(-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.