Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Appreciation ETF Vanguard (NY: VIG )

175.07 -2.13 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 6.637 6.637 6.637 6.637 2,666 +0.04(+0.57%)
Jun 27, 2002 6.592 6.600 6.570 6.600 4,133 +0.02(+0.34%)
Jun 26, 2002 6.622 6.622 6.577 6.577 1,333 -0.05(-0.79%)
Jun 25, 2002 6.630 6.630 6.630 6.630 133 +0.06(+0.91%)
Jun 21, 2002 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Jun 20, 2002 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Jun 19, 2002 6.555 6.570 6.555 6.570 3,733 +0.02(+0.34%)
Jun 18, 2002 6.502 6.547 6.502 6.547 7,466 +0.02(+0.34%)
Jun 17, 2002 6.562 6.562 6.525 6.525 160,007 -0.04(-0.57%)
Jun 14, 2002 6.510 6.562 6.510 6.562 4,800 +0.07(+1.04%)
Jun 12, 2002 6.495 6.495 6.495 6.495 2,666 -0.01(-0.12%)
Jun 11, 2002 6.517 6.517 6.495 6.502 49,468 -0.04(-0.69%)
Jun 10, 2002 6.532 6.562 6.532 6.547 1,106,715 +0.01(+0.11%)
Jun 07, 2002 6.540 6.540 6.540 6.540 10,667 +0.00(+0.00%)
Jun 06, 2002 6.495 6.540 6.495 6.540 8,667 +0.05(+0.81%)
Jun 05, 2002 6.487 6.487 6.487 6.487 800 -0.02(-0.35%)
May 31, 2002 6.510 6.510 6.510 6.510 5,333 +0.00(+0.00%)
May 28, 2002 6.495 6.517 6.450 6.510 9,600 +0.01(+0.23%)
May 27, 2002 6.495 6.495 6.495 6.495 2,000 +0.00(+0.00%)
May 24, 2002 6.495 6.495 6.495 6.495 2,000 +0.00(+0.00%)
May 23, 2002 6.495 6.495 6.480 6.495 7,200 +0.00(+0.00%)
May 22, 2002 6.472 6.510 6.472 6.495 13,600 +0.04(+0.58%)
May 21, 2002 6.457 6.457 6.457 6.457 4,000 +0.01(+0.12%)
May 20, 2002 6.412 6.450 6.412 6.450 6,133 +0.04(+0.58%)
May 17, 2002 6.420 6.420 6.397 6.412 9,467 +0.00(+0.00%)
May 16, 2002 6.420 6.420 6.412 6.412 9,733 -0.03(-0.47%)
May 15, 2002 6.450 6.450 6.420 6.442 6,400 +0.00(+0.00%)
May 14, 2002 6.397 6.442 6.397 6.442 3,866 +0.05(+0.82%)
May 13, 2002 6.390 6.390 6.360 6.390 1,600 -0.04(-0.58%)
May 10, 2002 6.382 6.427 6.382 6.427 2,933 +0.05(+0.82%)
May 09, 2002 6.450 6.487 6.375 6.375 32,668 -0.06(-0.93%)
May 08, 2002 6.457 6.457 6.435 6.435 6,800 -0.02(-0.35%)
May 07, 2002 6.450 6.510 6.427 6.457 10,133 -0.05(-0.81%)
May 06, 2002 6.442 6.510 6.442 6.510 6,133 +0.07(+1.05%)
May 03, 2002 6.427 6.502 6.420 6.442 7,867 +0.03(+0.47%)
May 02, 2002 6.412 6.412 6.412 6.412 13,200 +0.00(+0.00%)
May 01, 2002 6.450 6.450 6.412 6.412 2,933 +0.00(+0.00%)
Apr 30, 2002 6.420 6.465 6.412 6.412 10,133 -0.01(-0.12%)
Apr 29, 2002 6.412 6.420 6.390 6.420 666 +0.02(+0.35%)
Apr 26, 2002 6.397 6.397 6.397 6.397 0 +0.00(+0.00%)
Apr 25, 2002 6.390 6.397 6.375 6.397 7,466 +0.02(+0.35%)
Apr 24, 2002 6.375 6.382 6.375 6.375 4,533 +0.00(+0.00%)
Apr 23, 2002 6.315 6.375 6.307 6.375 22,667 +0.04(+0.71%)
Apr 22, 2002 6.330 6.337 6.307 6.330 10,133 +0.01(+0.24%)
Apr 19, 2002 6.330 6.330 6.315 6.315 2,666 +0.02(+0.24%)
Apr 18, 2002 6.292 6.300 6.292 6.300 3,866 +0.01(+0.24%)
Apr 17, 2002 6.300 6.300 6.285 6.285 1,866 -0.01(-0.24%)
Apr 16, 2002 6.300 6.300 6.285 6.300 11,200 -0.04(-0.59%)
Apr 15, 2002 6.322 6.360 6.322 6.337 5,600 -0.02(-0.35%)
Apr 12, 2002 6.345 6.382 6.345 6.360 6,266 +0.03(+0.47%)
Apr 11, 2002 6.285 6.330 6.285 6.330 8,267 +0.01(+0.24%)
Apr 10, 2002 6.277 6.345 6.277 6.315 15,200 -0.04(-0.59%)
Apr 09, 2002 6.337 6.352 6.337 6.352 4,800 +0.04(+0.71%)
Apr 08, 2002 6.307 6.367 6.307 6.307 9,200 +0.01(+0.12%)
Apr 05, 2002 6.277 6.300 6.277 6.300 3,066 +0.04(+0.60%)
Apr 04, 2002 6.285 6.285 6.262 6.262 8,267 -0.02(-0.36%)
Apr 03, 2002 6.277 6.285 6.277 6.285 9,733 +0.02(+0.36%)
Apr 02, 2002 6.255 6.277 6.255 6.262 8,133 -0.01(-0.12%)
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.