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 29, 2010	34.71	34.94	34.29	34.33	395,398	-0.26(-0.74%)
Jan 28, 2010	34.95	35.02	34.35	34.59	264,671	-0.27(-0.77%)
Jan 27, 2010	34.66	34.89	34.46	34.86	257,928	+0.06(+0.17%)
Jan 26, 2010	34.79	35.10	34.69	34.80	267,253	-0.11(-0.30%)
Jan 25, 2010	35.01	35.03	34.79	34.90	336,450	+0.16(+0.47%)
Jan 22, 2010	35.16	35.32	34.69	34.74	375,527	-0.51(-1.45%)
Jan 21, 2010	35.80	35.86	35.17	35.25	528,799	-0.53(-1.49%)
Jan 20, 2010	35.98	35.98	35.56	35.78	371,353	-0.35(-0.98%)
Jan 19, 2010	35.80	36.13	35.75	36.13	343,907	+0.40(+1.11%)
Jan 15, 2010		35.74	35.74	35.74	0	-0.38(-1.04%)
Jan 14, 2010	36.01	36.14	35.95	36.11	245,976	+0.07(+0.19%)
Jan 13, 2010	35.95	36.13	35.79	36.04	241,727	+0.19(+0.52%)
Jan 12, 2010	35.78	35.94	35.69	35.86	344,035	-0.12(-0.33%)
Jan 11, 2010	35.81	35.99	35.67	35.98	333,378	+0.21(+0.59%)
Jan 08, 2010	35.67	35.77	35.55	35.77	343,919	+0.00(+0.00%)
Jan 07, 2010	35.56	35.77	35.45	35.77	294,610	+0.18(+0.51%)
Jan 06, 2010	35.55	35.65	35.52	35.59	289,407	+0.02(+0.06%)
Jan 05, 2010	35.57	35.58	35.35	35.56	388,579	-0.02(-0.06%)

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.