Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

175.22 +0.88 (+0.50%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	99.92	100.21	99.87	100.11	627,953	+0.15(+0.15%)
Sep 27, 2018	100.02	100.48	99.78	99.96	1,103,685	-0.05(-0.05%)
Sep 26, 2018	100.31	100.83	99.92	100.00	478,587	-0.26(-0.26%)
Sep 25, 2018	100.75	100.81	100.20	100.27	732,895	-0.26(-0.26%)
Sep 24, 2018	101.15	101.15	100.39	100.53	870,265	-0.71(-0.70%)
Sep 21, 2018	101.28	101.39	101.15	101.24	676,091	+0.32(+0.32%)
Sep 20, 2018	100.64	101.00	100.47	100.92	526,962	+0.65(+0.65%)
Sep 19, 2018	100.35	100.63	100.15	100.27	565,684	-0.08(-0.08%)
Sep 18, 2018	99.81	100.53	99.71	100.35	485,674	+0.68(+0.69%)
Sep 17, 2018	99.85	99.89	99.57	99.67	647,069	-0.21(-0.21%)
Sep 14, 2018	99.81	99.94	99.58	99.87	657,320	+0.10(+0.10%)
Sep 13, 2018	99.58	99.87	99.45	99.77	467,110	+0.43(+0.43%)
Sep 12, 2018	99.13	99.45	99.02	99.34	499,031	+0.12(+0.12%)
Sep 11, 2018	99.04	99.46	98.78	99.22	462,295	+0.06(+0.06%)
Sep 10, 2018	99.11	99.41	99.08	99.16	606,232	+0.46(+0.47%)
Sep 07, 2018	98.70	99.15	98.50	98.70	642,881	-0.33(-0.34%)
Sep 06, 2018	98.60	99.17	98.52	99.04	485,904	+0.43(+0.44%)
Sep 05, 2018	98.14	98.65	98.06	98.60	464,436	+0.32(+0.33%)

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.