Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

176.94 +1.72 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	46.89	47.10	46.63	46.89	1,341,581	+0.22(+0.48%)
Oct 26, 2012		46.67	46.67	46.67	0	-0.03(-0.07%)
Oct 25, 2012	46.87	46.95	46.46	46.70	913,932	+0.11(+0.24%)
Oct 24, 2012	46.74	46.81	46.50	46.59	954,104	-0.09(-0.19%)
Oct 23, 2012	46.81	46.85	46.46	46.68	1,975,115	-0.67(-1.41%)
Oct 19, 2012	48.00	48.00	47.24	47.35	1,084,195	-0.78(-1.62%)
Oct 18, 2012	48.10	48.17	47.95	48.13	639,153	+0.00(+0.00%)
Oct 17, 2012	48.06	48.20	47.98	48.13	637,793	+0.13(+0.27%)
Oct 16, 2012	47.79	48.02	47.73	48.00	714,557	+0.45(+0.94%)
Oct 15, 2012	47.30	47.58	47.17	47.55	886,789	+0.36(+0.76%)
Oct 12, 2012	47.31	47.50	47.13	47.20	862,476	-0.04(-0.08%)
Oct 11, 2012	47.50	47.58	47.23	47.24	744,556	+0.02(+0.03%)
Oct 10, 2012	47.55	47.59	47.14	47.22	898,773	-0.40(-0.84%)
Oct 09, 2012	48.02	48.07	47.59	47.62	916,449	-0.42(-0.87%)
Oct 08, 2012	47.99	48.08	47.92	48.04	561,506	-0.10(-0.22%)
Oct 05, 2012	48.22	48.37	47.99	48.14	1,319,933	+0.14(+0.28%)
Oct 04, 2012	47.83	48.06	47.81	48.01	749,545	+0.31(+0.65%)
Oct 03, 2012	47.76	47.83	47.43	47.70	2,447,244	+0.03(+0.07%)
Oct 02, 2012	47.75	47.87	47.48	47.67	2,677,122	+0.01(+0.02%)

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.