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 (%)
Apr 29, 2022 152.42 152.66 148.19 148.42 1,571,430 -4.93(-3.21%)
Apr 28, 2022 151.50 153.91 150.48 153.35 1,137,961 +2.82(+1.87%)
Apr 27, 2022 150.21 152.29 150.00 150.54 1,883,490 +0.97(+0.65%)
Apr 26, 2022 152.02 152.56 149.52 149.57 1,690,142 -3.36(-2.20%)
Apr 25, 2022 151.51 153.13 149.68 152.93 2,268,904 +1.01(+0.67%)
Apr 22, 2022 155.65 155.74 151.75 151.91 1,625,532 -4.24(-2.71%)
Apr 21, 2022 158.67 159.21 155.90 156.15 1,157,557 -1.57(-1.00%)
Apr 20, 2022 157.05 158.45 157.05 157.72 1,125,048 +1.49(+0.95%)
Apr 19, 2022 153.77 156.47 153.77 156.24 1,330,192 +2.55(+1.66%)
Apr 18, 2022 153.62 154.78 153.05 153.69 1,185,589 -0.49(-0.32%)
Apr 14, 2022 155.47 156.19 154.13 154.18 1,072,522 -1.14(-0.73%)
Apr 13, 2022 154.00 155.50 153.95 155.32 836,212 +1.14(+0.74%)
Apr 12, 2022 155.52 156.44 153.68 154.18 1,108,672 -0.70(-0.45%)
Apr 11, 2022 156.14 156.59 154.71 154.89 1,056,084 -1.88(-1.20%)
Apr 08, 2022 156.57 157.63 156.12 156.77 860,665 +0.05(+0.03%)
Apr 07, 2022 155.55 157.32 155.06 156.72 925,594 +0.92(+0.59%)
Apr 06, 2022 154.90 156.25 154.74 155.80 1,476,112 -0.41(-0.26%)
Apr 05, 2022 156.56 157.94 155.86 156.21 1,050,346 -0.98(-0.63%)
Apr 04, 2022 156.82 157.24 155.97 157.19 1,142,938 +0.24(+0.15%)
Apr 01, 2022 156.96 157.08 155.67 156.95 1,515,610 +0.52(+0.33%)
Mar 31, 2022 158.10 158.59 156.36 156.43 1,332,733 -2.03(-1.28%)
Mar 30, 2022 158.64 159.13 157.78 158.46 1,050,869 -0.66(-0.41%)
Mar 29, 2022 158.58 159.21 157.85 159.11 1,434,693 +1.88(+1.20%)
Mar 28, 2022 156.28 157.23 155.43 157.23 1,463,903 +0.85(+0.54%)
Mar 25, 2022 155.81 156.53 155.13 156.38 1,385,132 +0.90(+0.58%)
Mar 24, 2022 154.37 155.48 153.89 155.48 1,139,029 +1.75(+1.14%)
Mar 23, 2022 155.33 155.48 153.70 153.74 1,662,186 -2.29(-1.47%)
Mar 22, 2022 155.85 156.34 155.56 156.03 3,046,746 +1.06(+0.68%)
Mar 21, 2022 155.36 156.10 154.02 154.96 1,235,383 -0.38(-0.25%)
Mar 18, 2022 154.01 155.48 153.39 155.35 1,181,331 +1.02(+0.66%)
Mar 17, 2022 152.36 154.37 152.29 154.33 1,736,986 +1.37(+0.90%)
Mar 16, 2022 151.89 153.05 149.89 152.95 1,475,679 +2.06(+1.37%)
Mar 15, 2022 148.84 151.16 148.61 150.89 1,496,649 +3.26(+2.21%)
Mar 14, 2022 148.26 149.72 147.12 147.63 1,712,904 +0.25(+0.17%)
Mar 11, 2022 149.51 150.04 147.24 147.38 1,220,393 -1.38(-0.93%)
Mar 10, 2022 147.75 149.09 147.12 148.77 1,796,535 -0.77(-0.51%)
Mar 09, 2022 149.49 150.45 148.63 149.53 1,474,328 +2.97(+2.03%)
Mar 08, 2022 148.66 150.27 146.57 146.57 2,655,300 -2.09(-1.40%)
Mar 07, 2022 151.56 151.82 148.56 148.65 1,687,295 -3.65(-2.40%)
Mar 04, 2022 151.12 152.56 150.48 152.30 1,284,796 -0.34(-0.22%)
Mar 03, 2022 153.20 153.95 151.81 152.64 1,297,049 +0.28(+0.18%)
Mar 02, 2022 150.36 153.02 150.11 152.36 1,674,925 +2.73(+1.82%)
Mar 01, 2022 151.17 152.08 148.80 149.63 1,850,739 -2.21(-1.45%)
Feb 28, 2022 150.42 152.29 149.97 151.84 2,351,089 -0.95(-0.62%)
Feb 25, 2022 149.30 152.90 150.19 152.79 1,914,276 +3.84(+2.58%)
Feb 24, 2022 145.18 149.11 144.83 148.95 4,472,253 +0.68(+0.46%)
Feb 23, 2022 151.42 151.61 148.08 148.27 2,001,032 -2.21(-1.47%)
Feb 22, 2022 151.27 152.28 149.45 150.48 2,101,950 -1.55(-1.02%)
Feb 18, 2022 152.02 0 -0.44(-0.29%)
Feb 17, 2022 153.90 154.13 152.24 152.46 1,306,839 -2.38(-1.54%)
Feb 16, 2022 154.09 155.37 153.41 154.85 1,342,028 +0.31(+0.20%)
Feb 15, 2022 154.08 155.00 153.91 154.54 1,237,293 +2.01(+1.32%)
Feb 14, 2022 152.97 153.49 151.32 152.53 1,882,675 -0.67(-0.44%)
Feb 11, 2022 155.72 156.46 152.77 153.20 1,670,847 -2.48(-1.59%)
Feb 10, 2022 156.59 158.35 155.01 155.68 1,907,351 -2.85(-1.80%)
Feb 09, 2022 158.03 158.66 157.98 158.53 1,446,697 +1.87(+1.20%)
Feb 08, 2022 155.59 157.04 155.35 156.66 1,434,068 +1.32(+0.85%)
Feb 07, 2022 156.21 156.39 154.94 155.35 2,067,375 -0.59(-0.38%)
Feb 04, 2022 155.71 157.07 154.54 155.94 1,779,923 -0.69(-0.44%)
Feb 03, 2022 157.77 158.31 156.43 156.63 1,663,620 -2.10(-1.32%)
Feb 02, 2022 157.05 158.98 156.97 158.74 1,951,846 +1.68(+1.07%)
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.