Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

182.61 +0.24 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 147.71 147.90 147.47 147.54 990,160 +0.28(+0.19%)
May 27, 2021 147.65 147.93 147.22 147.27 1,153,377 +0.24(+0.16%)
May 26, 2021 147.12 147.24 146.68 147.03 2,938,239 +0.05(+0.03%)
May 25, 2021 147.47 147.69 146.75 146.98 1,559,929 -0.21(-0.14%)
May 24, 2021 147.17 147.59 146.86 147.19 1,188,162 +0.71(+0.49%)
May 21, 2021 146.82 147.54 146.21 146.48 1,050,672 +0.19(+0.13%)
May 20, 2021 145.33 146.85 145.33 146.29 1,329,546 +1.04(+0.72%)
May 19, 2021 144.34 145.28 143.41 145.25 2,211,675 -0.36(-0.25%)
May 18, 2021 146.88 146.97 145.53 145.61 1,545,880 -1.02(-0.70%)
May 17, 2021 147.09 147.25 146.20 146.63 1,676,813 -0.66(-0.45%)
May 14, 2021 146.76 147.66 146.58 147.29 1,292,878 +1.40(+0.96%)
May 13, 2021 143.64 146.58 143.64 145.89 1,717,395 +2.44(+1.70%)
May 12, 2021 145.98 145.99 143.37 143.45 2,350,407 -3.13(-2.13%)
May 11, 2021 147.10 147.37 145.69 146.57 2,135,248 -1.64(-1.11%)
May 10, 2021 148.91 149.78 148.19 148.21 1,804,912 -0.24(-0.16%)
May 07, 2021 147.68 148.62 147.46 148.45 1,233,139 +0.80(+0.54%)
May 06, 2021 146.54 147.66 146.31 147.65 1,475,324 +1.25(+0.85%)
May 05, 2021 146.69 146.76 145.77 146.40 1,386,303 +0.11(+0.08%)
May 04, 2021 145.68 146.31 145.19 146.29 1,997,728 +0.21(+0.14%)
May 03, 2021 145.70 146.48 145.67 146.08 1,512,952 +1.09(+0.75%)
Apr 30, 2021 145.17 145.23 144.56 144.99 1,429,724 -0.80(-0.55%)
Apr 29, 2021 145.07 145.89 144.74 145.79 1,413,725 +1.48(+1.02%)
Apr 28, 2021 144.86 144.86 144.17 144.31 1,315,193 -0.57(-0.39%)
Apr 27, 2021 144.78 145.05 144.37 144.88 887,695 +0.32(+0.22%)
Apr 26, 2021 145.38 145.46 144.43 144.56 1,037,176 -0.68(-0.47%)
Apr 23, 2021 144.25 145.70 143.97 145.24 1,301,188 +1.16(+0.80%)
Apr 22, 2021 145.10 145.19 143.69 144.08 1,272,112 -1.14(-0.78%)
Apr 21, 2021 143.98 145.29 143.98 145.22 1,111,751 +1.21(+0.84%)
Apr 20, 2021 143.89 144.25 143.47 144.01 1,322,540 -0.38(-0.26%)
Apr 19, 2021 144.86 144.92 144.12 144.38 1,398,715 -0.67(-0.46%)
Apr 16, 2021 144.81 145.25 144.58 145.06 1,114,610 +0.88(+0.61%)
Apr 15, 2021 143.29 144.26 143.29 144.18 1,741,896 +1.43(+1.00%)
Apr 14, 2021 142.78 143.24 142.55 142.75 1,510,149 -0.18(-0.13%)
Apr 13, 2021 142.92 143.14 142.41 142.93 1,263,462 -0.36(-0.25%)
Apr 12, 2021 142.88 143.32 142.69 143.29 1,302,955 +0.31(+0.22%)
Apr 09, 2021 142.26 142.99 142.01 142.97 1,178,878 +0.98(+0.69%)
Apr 08, 2021 141.87 142.09 141.73 142.00 939,312 +0.23(+0.16%)
Apr 07, 2021 141.99 142.30 141.50 141.77 1,203,114 -0.18(-0.13%)
Apr 06, 2021 141.95 142.44 141.71 141.95 1,400,815 -0.27(-0.19%)
Apr 05, 2021 141.12 142.57 141.08 142.22 1,563,531 +1.89(+1.34%)
Apr 01, 2021 139.75 140.33 139.32 140.33 3,137,098 +0.96(+0.69%)
Mar 31, 2021 139.67 140.04 139.32 139.37 1,191,007 -0.18(-0.13%)
Mar 30, 2021 140.07 140.15 139.23 139.55 1,305,279 -0.72(-0.51%)
Mar 29, 2021 139.69 140.64 139.34 140.27 2,348,226 +0.04(+0.03%)
Mar 26, 2021 137.89 140.34 137.69 140.24 1,387,089 +2.82(+2.05%)
Mar 25, 2021 136.14 137.68 135.39 137.42 2,094,406 +1.19(+0.88%)
Mar 24, 2021 136.47 137.62 136.21 136.23 1,638,086 +0.10(+0.08%)
Mar 23, 2021 136.34 137.17 135.75 136.12 1,647,705 -0.56(-0.41%)
Mar 22, 2021 136.05 136.90 135.76 136.68 1,410,693 +0.62(+0.45%)
Mar 19, 2021 136.57 136.98 135.45 136.06 1,759,439 -0.36(-0.26%)
Mar 18, 2021 136.87 137.51 136.23 136.42 1,209,567 -0.68(-0.50%)
Mar 17, 2021 137.01 137.47 136.51 137.10 1,112,534 -0.03(-0.02%)
Mar 16, 2021 137.38 137.51 136.92 137.13 1,463,069 -0.24(-0.17%)
Mar 15, 2021 136.79 137.46 136.06 137.37 1,556,609 +0.78(+0.57%)
Mar 12, 2021 135.90 136.63 135.71 136.58 2,068,476 +0.71(+0.52%)
Mar 11, 2021 135.88 136.69 135.51 135.87 1,627,591 +0.50(+0.37%)
Mar 10, 2021 134.90 135.98 134.63 135.37 2,945,901 +1.14(+0.85%)
Mar 09, 2021 134.28 135.50 134.21 134.23 1,835,264 +0.67(+0.50%)
Mar 08, 2021 133.30 135.22 132.88 133.56 1,681,306 +0.82(+0.62%)
Mar 05, 2021 130.87 133.12 129.66 132.74 3,198,720 +2.99(+2.31%)
Mar 04, 2021 131.52 132.19 128.43 129.75 3,335,496 -1.97(-1.50%)
Mar 03, 2021 133.15 133.20 131.62 131.72 2,085,469 -1.55(-1.16%)
Mar 02, 2021 134.08 134.17 133.11 133.27 1,620,473 -0.68(-0.51%)
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.