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, 2023	156.24	156.24	154.06	154.54	1,013,378	-0.72(-0.46%)
Sep 28, 2023	154.52	155.71	154.36	155.25	1,112,875	+0.73(+0.47%)
Sep 27, 2023	155.12	155.16	153.33	154.53	1,278,960	-0.13(-0.08%)
Sep 26, 2023	155.78	156.04	154.47	154.66	1,219,159	-2.26(-1.44%)
Sep 25, 2023	156.13	156.91	156.14	156.91	1,169,869	+0.41(+0.27%)
Sep 22, 2023	156.85	157.46	156.37	156.50	1,078,154	-0.20(-0.13%)
Sep 21, 2023	157.99	158.13	156.63	156.69	1,414,140	-2.04(-1.28%)
Sep 20, 2023	160.01	160.34	158.68	158.73	1,030,541	-0.81(-0.51%)
Sep 19, 2023	159.58	159.69	158.60	159.54	890,084	-0.35(-0.22%)
Sep 18, 2023	159.61	160.27	159.44	159.89	957,812	+0.32(+0.20%)
Sep 15, 2023	160.81	160.96	159.43	159.57	910,483	-1.54(-0.96%)
Sep 14, 2023	160.67	161.34	160.24	161.12	888,519	+1.36(+0.85%)
Sep 13, 2023	159.73	160.09	159.39	159.76	849,584	+0.10(+0.06%)
Sep 12, 2023	159.82	160.38	159.46	159.66	775,161	-0.68(-0.43%)
Sep 11, 2023	160.43	160.63	159.95	160.34	938,262	+0.61(+0.38%)
Sep 08, 2023	159.58	160.08	159.44	159.73	635,159	+0.19(+0.12%)
Sep 07, 2023	159.33	159.91	159.10	159.54	900,030	-0.31(-0.19%)
Sep 06, 2023	160.26	160.32	159.15	159.85	835,509	-0.65(-0.41%)
Sep 05, 2023	161.59	161.72	160.45	160.50	829,589	-1.31(-0.81%)

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.