Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

181.62 +0.34 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	92.96	93.23	91.70	91.70	943,127	-1.02(-1.10%)
Feb 27, 2018	94.00	94.28	92.70	92.71	958,328	-1.06(-1.13%)
Feb 26, 2018	92.95	93.84	92.86	93.77	787,110	+1.12(+1.21%)
Feb 23, 2018	92.04	92.66	91.70	92.65	751,801	+1.13(+1.24%)
Feb 22, 2018			91.31	91.52	854,524	+0.26(+0.28%)
Feb 21, 2018	91.79	92.79	91.26	91.26	928,276	-0.45(-0.50%)
Feb 20, 2018	92.30	92.52	91.42	91.71	945,348	-0.99(-1.07%)
Feb 16, 2018		92.70	92.70	92.70	0	+0.29(+0.31%)
Feb 15, 2018	91.74	92.42	91.28	92.42	1,044,164	+1.25(+1.37%)
Feb 14, 2018	89.57	91.28	89.55	91.17	1,069,012	+1.05(+1.17%)
Feb 13, 2018		90.28		90.12	1,026,175	+0.29(+0.33%)
Feb 12, 2018	89.59	90.39	88.83	89.82	1,328,824	+0.81(+0.91%)
Feb 09, 2018	88.42	89.67	86.33	89.01	2,328,826	+1.43(+1.63%)
Feb 08, 2018	90.94	90.94	87.55	87.59	1,488,671	-3.26(-3.59%)
Feb 07, 2018	90.72	92.24	90.60	90.85	1,498,978	-0.12(-0.14%)
Feb 06, 2018	88.00	91.27	87.59	90.97	3,926,798	+0.01(+0.01%)
Feb 05, 2018	92.96	93.63	89.42	90.96	2,587,717	-2.55(-2.72%)
Feb 02, 2018	94.81	94.90	93.50	93.51	1,651,039	-1.78(-1.87%)

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.