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 (%)
Sep 29, 2006	38.65	38.65	38.50	38.53	13,600	-0.17(-0.45%)
Sep 28, 2006	38.69	38.70	38.43	38.70	6,666	+0.09(+0.23%)
Sep 27, 2006	38.58	38.67	38.50	38.61	13,200	+0.07(+0.18%)
Sep 26, 2006	38.26	38.55	38.26	38.54	8,133	+0.22(+0.59%)
Sep 25, 2006	37.99	38.38	37.97	38.32	9,733	+0.26(+0.69%)
Sep 22, 2006	38.14	38.14	37.99	38.05	89,603	-0.10(-0.28%)
Sep 21, 2006	38.50	38.53	38.16	38.16	16,134	-0.34(-0.88%)
Sep 20, 2006	38.41	38.53	38.40	38.50	28,934	+0.23(+0.59%)
Sep 19, 2006	38.23	38.27	38.11	38.27	18,800	-0.03(-0.08%)
Sep 18, 2006	38.38	38.40	38.23	38.30	26,667	-0.09(-0.23%)
Sep 15, 2006	38.41	38.53	38.35	38.39	5,600	+0.18(+0.47%)
Sep 14, 2006	38.23	38.29	38.08	38.21	18,400	-0.06(-0.16%)
Sep 13, 2006	38.20	38.27	38.14	38.27	6,000	+0.08(+0.20%)
Sep 12, 2006	37.90	38.20	37.90	38.20	8,933	+0.37(+0.99%)
Sep 11, 2006	37.69	37.87	37.60	37.82	22,400	+0.00(+0.00%)
Sep 08, 2006	37.66	37.82	37.66	37.82	9,467	+0.27(+0.72%)
Sep 07, 2006	37.64	37.69	37.55	37.55	24,134	-0.17(-0.46%)
Sep 06, 2006	37.92	37.92	37.72	37.72	16,934	-0.29(-0.77%)
Sep 05, 2006	37.99	38.03	37.93	38.02	10,667	+0.05(+0.12%)

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.