Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

183.97 -0.09 (-0.05%)

Streaming Delayed Price Updated: 9:52 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	42.01	42.20	41.85	41.96	53,068	-0.26(-0.62%)
Dec 28, 2007	42.58	42.58	42.16	42.22	46,668	+0.07(+0.16%)
Dec 27, 2007	42.43	42.55	42.16	42.16	58,669	-0.50(-1.18%)
Dec 26, 2007	42.82	42.82	42.49	42.66	21,867	-0.09(-0.21%)
Dec 24, 2007	42.75	42.75	42.64	42.75	17,500	+0.40(+0.94%)
Dec 21, 2007	42.25	42.45	42.16	42.35	30,134	+0.58(+1.38%)
Dec 20, 2007	41.80	41.80	41.41	41.77	12,933	-0.17(-0.41%)
Dec 19, 2007	41.97	42.05	41.67	41.95	13,600	+0.06(+0.14%)
Dec 18, 2007	42.01	42.03	41.40	41.89	53,302	+0.30(+0.72%)
Dec 17, 2007	42.01	42.01	41.54	41.59	22,540	-0.56(-1.33%)
Dec 14, 2007	42.35	42.51	42.12	42.15	14,667	-0.49(-1.14%)
Dec 13, 2007	42.77	42.77	42.19	42.64	20,800	+0.03(+0.07%)
Dec 12, 2007	43.15	43.15	42.13	42.61	33,828	+0.31(+0.73%)
Dec 11, 2007	43.39	43.51	42.30	42.30	48,402	-1.08(-2.49%)
Dec 10, 2007	43.08	43.42	43.08	43.38	27,867	+0.35(+0.82%)
Dec 07, 2007	43.37	43.37	43.00	43.03	12,433	-0.15(-0.35%)
Dec 06, 2007	42.61	43.18	42.58	43.18	14,800	+0.69(+1.62%)
Dec 05, 2007	42.56	42.61	42.35	42.49	7,066	+0.47(+1.12%)
Dec 04, 2007	42.67	42.67	41.89	42.01	14,387	-0.16(-0.39%)

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.