Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

182.76 +0.39 (+0.21%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 147.36 148.86 147.29 148.55 1,302,095 +0.86(+0.58%)
Jul 28, 2022 145.69 148.00 145.02 147.69 1,128,273 +2.03(+1.39%)
Jul 27, 2022 144.07 146.25 143.84 145.66 956,636 +2.26(+1.58%)
Jul 26, 2022 143.65 143.89 143.06 143.40 1,507,857 -1.05(-0.72%)
Jul 25, 2022 144.46 144.72 143.61 144.45 1,778,815 +0.30(+0.21%)
Jul 22, 2022 144.76 145.13 143.22 144.15 3,194,894 -0.23(-0.16%)
Jul 21, 2022 143.03 144.39 142.37 144.38 1,242,147 +1.25(+0.87%)
Jul 20, 2022 142.91 143.60 142.25 143.13 1,529,174 +0.09(+0.06%)
Jul 19, 2022 141.09 143.25 141.00 143.04 1,523,925 +3.31(+2.37%)
Jul 18, 2022 142.02 142.09 139.35 139.74 2,940,679 -1.36(-0.96%)
Jul 15, 2022 140.26 141.14 139.65 141.09 2,341,710 +2.48(+1.79%)
Jul 14, 2022 137.13 138.80 136.37 138.61 1,916,048 -0.33(-0.24%)
Jul 13, 2022 138.00 139.86 137.67 138.94 1,795,753 -0.62(-0.44%)
Jul 12, 2022 140.43 141.43 138.98 139.56 2,798,661 -1.12(-0.80%)
Jul 11, 2022 140.66 141.47 140.37 140.69 1,557,821 -0.74(-0.52%)
Jul 08, 2022 141.38 142.08 140.72 141.42 1,201,701 -0.16(-0.11%)
Jul 07, 2022 141.07 141.84 140.71 141.58 1,033,945 +1.13(+0.81%)
Jul 06, 2022 139.79 141.30 139.40 140.44 1,056,695 +0.72(+0.51%)
Jul 05, 2022 138.85 139.76 137.02 139.73 2,871,822 -0.70(-0.50%)
Jul 01, 2022 138.87 140.69 138.01 140.43 1,179,179 +1.33(+0.96%)
Jun 30, 2022 138.11 139.87 137.25 139.10 1,673,986 -0.37(-0.26%)
Jun 29, 2022 139.45 139.91 138.67 139.47 1,114,625 +0.18(+0.13%)
Jun 28, 2022 142.29 143.32 139.19 139.28 1,658,928 -2.43(-1.72%)
Jun 27, 2022 142.17 142.50 141.28 141.72 2,309,431 -0.29(-0.20%)
Jun 24, 2022 139.16 142.01 139.16 142.01 1,906,392 +3.85(+2.79%)
Jun 23, 2022 137.30 138.32 136.56 138.16 1,891,379 +1.35(+0.99%)
Jun 22, 2022 135.20 138.02 135.18 136.81 1,730,282 +0.13(+0.10%)
Jun 21, 2022 135.66 137.15 135.46 136.67 2,281,515 +2.93(+2.19%)
Jun 17, 2022 133.89 134.83 132.64 133.74 3,491,708 -0.01(-0.01%)
Jun 16, 2022 134.82 134.82 132.87 133.75 2,626,277 -3.63(-2.64%)
Jun 15, 2022 137.26 139.03 135.29 137.38 1,867,543 +1.32(+0.97%)
Jun 14, 2022 137.53 137.82 135.03 136.06 3,076,081 -0.94(-0.68%)
Jun 13, 2022 138.08 138.94 136.38 136.99 3,651,202 -3.95(-2.80%)
Jun 10, 2022 142.10 142.36 140.80 140.94 2,210,990 -3.39(-2.35%)
Jun 09, 2022 146.37 147.40 144.29 144.32 990,946 -2.63(-1.79%)
Jun 08, 2022 148.16 148.53 146.72 146.96 848,771 -1.95(-1.31%)
Jun 07, 2022 146.41 149.06 146.41 148.91 1,174,590 +1.20(+0.81%)
Jun 06, 2022 148.63 149.36 147.40 147.71 1,118,967 +0.24(+0.16%)
Jun 03, 2022 147.81 148.44 147.27 147.47 973,410 -1.67(-1.12%)
Jun 02, 2022 146.84 149.19 145.78 149.14 910,292 +2.47(+1.68%)
Jun 01, 2022 148.76 148.81 145.75 146.67 1,142,006 -1.65(-1.11%)
May 31, 2022 148.43 149.28 146.92 148.32 1,765,687 -1.01(-0.68%)
May 27, 2022 147.20 149.35 147.20 149.33 1,144,252 +2.75(+1.88%)
May 26, 2022 144.95 147.25 144.95 146.58 1,757,955 +2.49(+1.73%)
May 25, 2022 143.00 144.72 142.65 144.09 1,120,451 +0.71(+0.50%)
May 24, 2022 142.29 143.75 140.97 143.38 1,419,633 +0.32(+0.22%)
May 23, 2022 141.73 143.35 141.21 143.06 1,220,611 +2.41(+1.71%)
May 20, 2022 141.16 141.39 137.64 140.65 1,864,546 +0.57(+0.41%)
May 19, 2022 140.08 141.53 138.88 140.08 2,438,827 -1.38(-0.97%)
May 18, 2022 145.86 146.00 141.01 141.46 2,060,377 -5.97(-4.05%)
May 17, 2022 146.95 147.55 145.96 147.43 1,051,671 +2.26(+1.55%)
May 16, 2022 144.84 146.29 143.89 145.17 1,232,534 -0.16(-0.11%)
May 13, 2022 144.26 145.75 143.93 145.34 1,437,337 +2.22(+1.55%)
May 12, 2022 142.32 143.67 140.85 143.12 2,618,781 +0.16(+0.11%)
May 11, 2022 144.26 146.10 142.82 142.95 2,196,535 -1.55(-1.08%)
May 10, 2022 146.47 147.00 143.32 144.51 2,680,831 -0.38(-0.26%)
May 09, 2022 145.75 146.38 144.31 144.88 2,721,093 -2.69(-1.82%)
May 06, 2022 147.46 148.47 145.91 147.57 2,142,090 -0.84(-0.57%)
May 05, 2022 151.59 151.78 147.11 148.41 2,186,910 -4.52(-2.96%)
May 04, 2022 149.06 153.22 148.42 152.94 1,792,794 +4.13(+2.77%)
May 03, 2022 148.91 149.99 148.03 148.81 1,187,450 +0.20(+0.14%)
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.