Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

183.65 +0.02 (+0.01%)

Streaming Delayed Price Updated: 9:36 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	109.02	109.74	107.92	109.54	1,121,200	+0.41(+0.37%)
May 28, 2020	109.71	110.30	108.89	109.14	1,314,911	+0.31(+0.28%)
May 27, 2020	108.39	108.86	107.03	108.83	1,309,434	+1.64(+1.53%)
May 26, 2020	108.14	108.14	107.00	107.19	1,488,431	+1.39(+1.31%)
May 22, 2020	105.69	105.84	105.16	105.80	1,078,656	+0.17(+0.16%)
May 21, 2020	106.06	106.41	105.21	105.64	1,248,028	-0.56(-0.53%)
May 20, 2020	106.17	106.67	105.89	106.19	1,540,096	+1.25(+1.19%)
May 19, 2020	106.33	106.55	104.92	104.95	1,762,359	-1.64(-1.54%)
May 18, 2020	105.79	107.15	105.79	106.58	1,490,670	+3.36(+3.26%)
May 15, 2020	101.84	103.29	101.35	103.22	1,366,584	+0.58(+0.56%)
May 14, 2020	101.02	102.65	99.67	102.65	1,995,334	+0.63(+0.62%)
May 13, 2020	103.61	103.83	101.18	102.01	1,746,188	-1.85(-1.78%)
May 12, 2020	106.24	106.35	103.84	103.87	1,237,564	-1.96(-1.86%)
May 11, 2020	105.20	106.44	104.93	105.83	2,147,536	-0.12(-0.11%)
May 08, 2020	105.70	106.17	105.20	105.95	1,337,791	+1.48(+1.42%)
May 07, 2020	104.61	105.36	104.30	104.47	1,680,562	+1.04(+1.01%)
May 06, 2020	104.97	105.15	103.31	103.43	1,380,514	-1.11(-1.06%)
May 05, 2020	104.48	105.56	104.26	104.54	1,586,537	+0.98(+0.94%)
May 04, 2020	102.95	103.67	102.28	103.56	1,998,664	+0.04(+0.04%)

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.