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 (%)
Feb 26, 2021	132.95	132.95	131.31	131.44	1,948,378	-1.02(-0.77%)
Feb 25, 2021	134.59	134.67	132.04	132.47	2,262,418	-2.22(-1.65%)
Feb 24, 2021	133.67	134.94	133.11	134.68	1,865,347	+0.93(+0.69%)
Feb 23, 2021	133.36	134.22	132.43	133.76	2,547,015	+0.16(+0.12%)
Feb 22, 2021	133.22	134.00	132.94	133.60	1,152,703	-0.32(-0.24%)
Feb 19, 2021	134.86	134.86	133.74	133.92	973,076	-0.57(-0.42%)
Feb 18, 2021	134.09	134.73	133.63	134.49	1,359,502	-0.58(-0.43%)
Feb 17, 2021	134.44	135.10	133.92	135.06	1,138,558	+0.28(+0.21%)
Feb 16, 2021	135.66	135.66	134.70	134.78	1,140,881	-0.59(-0.43%)
Feb 12, 2021	134.97	135.44	134.79	135.36	847,788	+0.15(+0.11%)
Feb 11, 2021	135.10	135.49	134.50	135.21	1,154,315	+0.35(+0.26%)
Feb 10, 2021	135.64	135.64	134.28	134.86	1,042,842	-0.11(-0.08%)
Feb 09, 2021	134.70	135.18	134.50	134.98	924,131	+0.11(+0.08%)
Feb 08, 2021	134.45	134.86	134.25	134.86	1,090,168	+0.96(+0.72%)
Feb 05, 2021	134.14	134.27	133.66	133.90	1,374,465	+0.61(+0.46%)
Feb 04, 2021	132.37	133.33	132.21	133.29	1,067,540	+0.99(+0.75%)
Feb 03, 2021	132.55	132.74	131.81	132.29	1,683,378	-0.33(-0.25%)
Feb 02, 2021	131.90	133.32	131.79	132.62	1,257,651	+1.78(+1.36%)

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.