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 (%)
Jan 31, 2011	40.78	40.91	40.65	40.90	718,470	+0.26(+0.65%)
Jan 28, 2011	41.31	41.35	40.57	40.63	1,002,533	-0.59(-1.44%)
Jan 27, 2011	41.28	41.30	41.17	41.23	874,195	-0.05(-0.11%)
Jan 26, 2011	41.33	41.35	41.18	41.27	962,267	+0.07(+0.17%)
Jan 25, 2011	41.11	41.21	40.91	41.21	978,133	+0.04(+0.09%)
Jan 24, 2011	40.94	41.19	40.85	41.17	1,006,338	+0.25(+0.62%)
Jan 21, 2011	41.08	41.08	40.87	40.91	739,700	+0.06(+0.14%)
Jan 20, 2011	40.86	40.95	40.68	40.86	627,787	+0.00(+0.01%)
Jan 19, 2011	41.06	41.07	40.77	40.85	1,047,414	-0.18(-0.45%)
Jan 18, 2011	40.90	41.04	40.82	41.04	1,638,556	+0.26(+0.64%)
Jan 14, 2011	40.62	40.81	40.51	40.78	1,207,856	+0.12(+0.30%)
Jan 13, 2011	40.67	40.73	40.56	40.65	627,731	+0.02(+0.06%)
Jan 12, 2011	40.58	40.71	40.51	40.63	1,952,899	+0.29(+0.71%)
Jan 11, 2011	40.35	40.45	40.24	40.34	779,522	+0.17(+0.43%)
Jan 10, 2011	40.15	40.20	39.92	40.17	1,534,508	-0.02(-0.06%)
Jan 07, 2011	40.27	40.35	39.99	40.19	1,219,015	-0.02(-0.06%)
Jan 06, 2011	40.43	40.45	40.15	40.22	1,110,040	-0.15(-0.38%)
Jan 05, 2011	40.27	40.46	40.21	40.37	2,038,341	+0.02(+0.06%)
Jan 04, 2011	40.68	40.73	40.22	40.35	965,452	-0.25(-0.60%)

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.