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

Dividend Appreciation ETF Vanguard (NY: VIG )

174.34 -0.73 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Dec 31, 2002 6.562 6.637 6.562 6.637 15,334 +0.05(+0.80%)
Dec 30, 2002 6.585 6.585 6.585 6.585 2,933 +0.06(+0.92%)
Dec 27, 2002 6.562 6.562 6.525 6.525 13,200 +0.00(+0.00%)
Dec 26, 2002 6.510 6.525 6.510 6.525 1,600 +0.06(+0.93%)
Dec 24, 2002 6.465 6.465 6.465 6.465 4,000 +0.00(+0.00%)
Dec 23, 2002 6.502 6.547 6.465 6.465 11,200 -0.02(-0.35%)
Dec 20, 2002 6.427 6.487 6.427 6.487 13,733 +0.06(+0.93%)
Dec 19, 2002 6.397 6.427 6.397 6.427 9,733 +0.02(+0.23%)
Dec 18, 2002 6.397 6.450 6.382 6.412 21,067 -0.02(-0.23%)
Dec 17, 2002 6.457 6.457 6.427 6.427 5,333 -0.03(-0.46%)
Dec 16, 2002 6.457 6.457 6.457 6.457 0 +0.00(+0.00%)
Dec 13, 2002 6.495 6.495 6.450 6.457 1,600 -0.07(-1.03%)
Dec 12, 2002 6.487 6.525 6.427 6.525 12,667 +0.00(+0.00%)
Dec 11, 2002 6.495 6.525 6.495 6.525 8,133 +0.03(+0.46%)
Dec 10, 2002 6.487 6.495 6.487 6.495 2,133 -0.04(-0.57%)
Dec 09, 2002 6.540 6.555 6.495 6.532 9,600 +0.01(+0.23%)
Dec 06, 2002 6.525 6.525 6.517 6.517 7,333 +0.03(+0.46%)
Dec 05, 2002 6.465 6.487 6.465 6.487 4,800 +0.03(+0.46%)
Dec 04, 2002 6.510 6.510 6.457 6.457 13,867 +0.01(+0.12%)
Dec 03, 2002 6.450 6.517 6.450 6.450 20,267 -0.01(-0.23%)
Dec 02, 2002 6.495 6.495 6.420 6.465 5,333 -0.03(-0.46%)
Nov 29, 2002 6.465 6.495 6.442 6.495 6,800 +0.04(+0.58%)
Nov 27, 2002 6.510 6.510 6.457 6.457 4,666 -0.04(-0.69%)
Nov 26, 2002 6.450 6.510 6.450 6.502 13,067 +0.06(+0.93%)
Nov 25, 2002 6.487 6.487 6.435 6.442 4,133 -0.01(-0.12%)
Nov 22, 2002 6.457 6.495 6.450 6.450 17,867 -0.01(-0.12%)
Nov 21, 2002 6.465 6.465 6.457 6.457 4,266 -0.01(-0.23%)
Nov 20, 2002 6.465 6.480 6.465 6.472 29,601 -0.04(-0.58%)
Nov 19, 2002 6.510 6.517 6.487 6.510 5,866 +0.02(+0.35%)
Nov 18, 2002 6.480 6.517 6.480 6.487 5,600 +0.03(+0.46%)
Nov 15, 2002 6.457 6.457 6.457 6.457 266 +0.00(+0.00%)
Nov 14, 2002 6.495 6.495 6.457 6.457 14,133 -0.01(-0.23%)
Nov 13, 2002 6.427 6.495 6.420 6.472 32,401 -0.06(-0.92%)
Nov 12, 2002 6.525 6.532 6.525 6.532 7,200 -0.03(-0.46%)
Nov 11, 2002 6.555 6.562 6.555 6.562 2,666 +0.08(+1.27%)
Nov 08, 2002 6.465 6.480 6.465 6.480 3,600 +0.04(+0.70%)
Nov 07, 2002 6.427 6.435 6.420 6.435 6,800 +0.02(+0.35%)
Nov 06, 2002 6.442 6.442 6.397 6.412 13,467 -0.03(-0.47%)
Nov 05, 2002 6.450 6.450 6.442 6.442 6,266 -0.01(-0.12%)
Nov 04, 2002 6.472 6.472 6.450 6.450 2,800 -0.07(-1.04%)
Nov 01, 2002 6.517 6.517 6.517 6.517 133 +0.00(+0.00%)
Oct 31, 2002 6.457 6.517 6.450 6.517 10,267 +0.07(+1.05%)
Oct 30, 2002 6.525 6.525 6.435 6.450 4,533 -0.01(-0.23%)
Oct 29, 2002 6.465 6.465 6.465 6.465 2,666 +0.04(+0.70%)
Oct 28, 2002 6.435 6.435 6.420 6.420 9,067 +0.04(+0.71%)
Oct 25, 2002 6.375 6.375 6.375 6.375 0 +0.00(+0.00%)
Oct 24, 2002 6.375 6.375 6.375 6.375 2,666 -0.08(-1.16%)
Oct 23, 2002 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Oct 22, 2002 6.382 6.457 6.382 6.450 12,933 +0.07(+1.06%)
Oct 21, 2002 6.510 6.510 6.382 6.382 3,040,133 -0.10(-1.50%)
Oct 18, 2002 6.390 6.480 6.390 6.480 2,666 +0.11(+1.65%)
Oct 17, 2002 6.532 6.532 6.345 6.375 53,335 -0.23(-3.52%)
Oct 16, 2002 6.637 6.637 6.562 6.607 5,600 -0.08(-1.12%)
Oct 15, 2002 6.877 6.877 6.682 6.682 9,733 -0.23(-3.36%)
Oct 14, 2002 6.915 6.915 6.915 6.915 0 +0.00(+0.00%)
Oct 11, 2002 6.922 6.930 6.915 6.915 6,400 -0.01(-0.11%)
Oct 10, 2002 6.937 6.937 6.922 6.922 9,333 -0.05(-0.75%)
Oct 09, 2002 6.975 6.975 6.975 6.975 133 -0.03(-0.43%)
Oct 08, 2002 6.967 7.005 6.967 7.005 3,733 +0.04(+0.65%)
Oct 07, 2002 6.960 6.960 6.960 6.960 666 -0.04(-0.54%)
Oct 04, 2002 6.997 6.997 6.997 6.997 0 +0.00(+0.00%)
Oct 03, 2002 6.975 6.997 6.960 6.997 7,066 +0.07(+0.97%)
Oct 02, 2002 6.937 6.937 6.922 6.930 1,333 +0.00(+0.00%)
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.