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, 2017	75.62	75.76	75.40	75.75	938,430	-0.04(-0.06%)
Jan 30, 2017	75.84	75.88	75.50	75.80	1,176,994	-0.26(-0.34%)
Jan 27, 2017	76.08	76.16	75.96	76.06	703,100	+0.04(+0.06%)
Jan 26, 2017	76.12	76.20	75.94	76.02	1,066,110	-0.17(-0.22%)
Jan 25, 2017	76.06	76.22	75.92	76.18	939,414	+0.39(+0.52%)
Jan 24, 2017	75.39	75.90	75.33	75.79	869,616	+0.45(+0.60%)
Jan 23, 2017	75.32	75.42	75.05	75.33	804,547	-0.04(-0.06%)
Jan 20, 2017	75.41	75.67	75.11	75.38	1,015,056	+0.14(+0.19%)
Jan 19, 2017	75.50	75.59	75.04	75.24	757,954	-0.11(-0.15%)
Jan 18, 2017	75.33	75.41	75.15	75.35	832,964	+0.09(+0.12%)
Jan 17, 2017	75.01	75.37	74.99	75.26	952,935	+0.14(+0.19%)
Jan 13, 2017		75.12	75.12	75.12	0	+0.11(+0.15%)
Jan 12, 2017	75.01	75.09	74.54	75.01	3,180,761	-0.11(-0.15%)
Jan 11, 2017	74.92	75.15	74.74	75.12	924,110	+0.17(+0.23%)
Jan 10, 2017	74.92	75.22	74.82	74.95	683,225	+0.03(+0.03%)
Jan 09, 2017	75.24	75.28	74.91	74.92	905,860	-0.37(-0.49%)
Jan 06, 2017	74.94	75.43	74.70	75.29	814,305	+0.38(+0.50%)
Jan 05, 2017	74.93	75.01	74.79	74.91	780,834	-0.11(-0.15%)
Jan 04, 2017	74.84	75.12	74.77	75.03	894,851	+0.33(+0.44%)

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.