Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

184.06 +0.43 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	104.71	106.59	103.40	106.44	5,539,259	-1.44(-1.33%)
Feb 27, 2020	110.85	112.20	107.88	107.88	4,009,530	-4.74(-4.21%)
Feb 26, 2020	113.92	115.06	112.51	112.62	2,332,141	-0.75(-0.66%)
Feb 25, 2020	117.13	117.23	113.08	113.37	3,870,340	-3.35(-2.87%)
Feb 24, 2020	116.71	117.86	116.33	116.72	2,524,227	-3.14(-2.62%)
Feb 21, 2020	120.11	120.25	119.61	119.86	1,128,449	-0.69(-0.57%)
Feb 20, 2020	120.75	121.09	119.46	120.55	1,072,678	-0.36(-0.30%)
Feb 19, 2020	121.01	121.26	120.88	120.91	884,610	+0.21(+0.18%)
Feb 18, 2020	120.89	121.04	120.42	120.70	1,004,938	-0.36(-0.30%)
Feb 14, 2020	120.78	121.06	120.51	121.06	868,063	+0.43(+0.35%)
Feb 13, 2020	120.01	120.93	119.92	120.63	1,110,167	+0.20(+0.17%)
Feb 12, 2020	120.29	120.50	119.85	120.43	1,340,396	+0.65(+0.54%)
Feb 11, 2020	120.24	120.32	119.63	119.78	929,776	+0.00(+0.00%)
Feb 10, 2020	119.01	119.78	118.95	119.78	854,386	+0.63(+0.53%)
Feb 07, 2020	119.61	119.67	119.03	119.15	972,239	-0.72(-0.60%)
Feb 06, 2020	120.03	120.12	119.73	119.87	893,483	+0.05(+0.05%)
Feb 05, 2020	119.53	119.88	118.99	119.82	2,572,759	+1.31(+1.11%)
Feb 04, 2020	118.21	118.89	118.03	118.50	1,847,764	+1.64(+1.40%)

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.