Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.592 6.637 6.592 6.637 6,666 +0.04(+0.57%)
Jul 30, 2003 6.525 6.652 6.450 6.600 33,068 +0.04(+0.69%)
Jul 29, 2003 6.562 6.562 6.555 6.555 1,600 -0.01(-0.11%)
Jul 28, 2003 6.637 6.652 6.487 6.562 15,867 -0.04(-0.57%)
Jul 25, 2003 6.637 6.652 6.600 6.600 6,933 +0.00(+0.00%)
Jul 24, 2003 6.712 6.712 6.600 6.600 24,267 -0.12(-1.79%)
Jul 23, 2003 6.727 6.727 6.712 6.720 2,133 +0.00(+0.00%)
Jul 22, 2003 6.675 6.742 6.652 6.720 19,067 -0.04(-0.55%)
Jul 21, 2003 6.787 6.787 6.757 6.757 2,666 -0.07(-0.99%)
Jul 18, 2003 6.862 6.885 6.825 6.825 533 -0.08(-1.09%)
Jul 17, 2003 6.855 6.900 6.855 6.900 2,000 +0.08(+1.10%)
Jul 16, 2003 6.960 6.960 6.825 6.825 13,600 -0.15(-2.15%)
Jul 15, 2003 7.027 7.027 6.945 6.975 21,734 -0.05(-0.75%)
Jul 14, 2003 7.012 7.035 7.012 7.027 10,933 +0.07(+0.97%)
Jul 11, 2003 6.945 6.960 6.945 6.960 533 -0.02(-0.32%)
Jul 10, 2003 7.020 7.027 6.982 6.982 6,666 -0.03(-0.43%)
Jul 09, 2003 7.012 7.012 7.012 7.012 0 +0.00(+0.00%)
Jul 08, 2003 7.012 7.012 7.012 7.012 15,200 +0.00(+0.00%)
Jul 07, 2003 7.080 7.080 7.012 7.012 7,733 -0.07(-0.95%)
Jul 03, 2003 7.065 7.080 7.065 7.080 933 +0.02(+0.21%)
Jul 02, 2003 7.065 7.065 7.065 7.065 0 +0.00(+0.00%)
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.