Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

181.14 +0.67 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	34.87	35.27	34.77	34.87	494,768	-0.35(-1.01%)
May 27, 2010	34.91	35.22	34.68	35.22	535,005	+0.93(+2.70%)
May 26, 2010	34.73	34.95	34.24	34.30	1,236,600	-0.26(-0.74%)
May 25, 2010	33.90	34.57	33.63	34.55	851,624	-0.05(-0.16%)
May 24, 2010	34.86	35.03	34.60	34.61	708,817	-0.34(-0.99%)
May 21, 2010	34.11	34.98	33.97	34.95	1,695,714	+0.35(+1.00%)
May 20, 2010	34.81	35.26	34.61	34.61	1,089,157	-1.29(-3.59%)
May 19, 2010	36.04	36.18	35.53	35.89	642,965	-0.29(-0.81%)
May 18, 2010	36.77	36.87	36.11	36.19	665,192	-0.30(-0.83%)
May 17, 2010	36.52	36.62	35.91	36.49	621,872	+0.05(+0.12%)
May 14, 2010	36.44	36.82	36.13	36.44	839,777	-0.47(-1.29%)
May 13, 2010	37.23	37.30	36.89	36.92	502,611	-0.37(-0.99%)
May 12, 2010	36.93	37.31	36.92	37.29	366,979	+0.47(+1.27%)
May 11, 2010	37.00	37.16	36.78	36.82	425,027	-0.11(-0.29%)
May 10, 2010	36.65	36.94	36.55	36.93	613,051	+1.36(+3.83%)
May 07, 2010	36.02	36.11	35.15	35.56	1,048,752	-1.02(-2.78%)
May 06, 2010	36.87	37.05	28.54	36.58	1,765,698	-0.44(-1.18%)
May 05, 2010	37.12	37.27	36.86	37.02	1,015,867	-0.15(-0.40%)
May 04, 2010	37.56	37.57	36.96	37.16	623,736	-0.79(-2.09%)

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.