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 (%)
Sep 30, 2002 6.975 6.997 6.975 6.997 8,267 +0.01(+0.11%)
Sep 27, 2002 6.990 6.990 6.990 6.990 133 +0.02(+0.32%)
Sep 26, 2002 6.967 6.967 6.967 6.967 533 -0.01(-0.21%)
Sep 25, 2002 6.937 7.005 6.937 6.982 4,800 +0.06(+0.87%)
Sep 24, 2002 6.937 6.937 6.907 6.922 14,133 -0.02(-0.32%)
Sep 23, 2002 6.960 6.960 6.937 6.945 7,867 -0.01(-0.22%)
Sep 20, 2002 6.900 6.960 6.900 6.960 6,266 +0.01(+0.22%)
Sep 19, 2002 6.915 6.945 6.915 6.945 1,733 +0.04(+0.65%)
Sep 18, 2002 6.907 6.915 6.900 6.900 1,866 +0.02(+0.22%)
Sep 17, 2002 6.870 6.885 6.870 6.885 4,266 +0.01(+0.22%)
Sep 16, 2002 6.832 6.870 6.832 6.870 10,267 +0.04(+0.55%)
Sep 13, 2002 6.840 6.840 6.832 6.832 5,333 -0.01(-0.22%)
Sep 12, 2002 6.825 6.847 6.825 6.847 8,133 -0.03(-0.44%)
Sep 11, 2002 6.862 6.877 6.840 6.877 9,467 +0.01(+0.11%)
Sep 10, 2002 6.900 6.937 6.862 6.870 9,200 +0.05(+0.77%)
Sep 09, 2002 6.862 6.900 6.817 6.817 14,933 -0.01(-0.11%)
Sep 06, 2002 6.832 6.862 6.817 6.825 6,666 -0.01(-0.11%)
Sep 05, 2002 6.825 6.832 6.802 6.832 17,467 +0.00(+0.00%)
Sep 04, 2002 6.795 6.862 6.795 6.832 5,466 +0.04(+0.66%)
Sep 03, 2002 6.817 6.862 6.787 6.787 10,800 -0.03(-0.44%)
Aug 30, 2002 6.817 6.817 6.817 6.817 6,533 +0.03(+0.44%)
Aug 29, 2002 6.772 6.825 6.750 6.787 8,133 +0.03(+0.44%)
Aug 28, 2002 6.757 6.757 6.757 6.757 1,066 +0.00(+0.00%)
Aug 27, 2002 6.787 6.810 6.757 6.757 533,356 +0.00(+0.00%)
Aug 26, 2002 6.765 6.765 6.757 6.757 9,067 -0.01(-0.22%)
Aug 23, 2002 6.847 6.847 6.765 6.772 10,533 -0.08(-1.10%)
Aug 22, 2002 6.862 6.862 6.847 6.847 6,000 -0.07(-0.98%)
Aug 21, 2002 6.780 6.915 6.780 6.915 14,800 +0.13(+1.99%)
Aug 20, 2002 6.750 6.780 6.750 6.780 3,200 -0.10(-1.53%)
Aug 16, 2002 6.825 6.922 6.825 6.885 17,734 +0.09(+1.32%)
Aug 15, 2002 6.810 6.810 6.795 6.795 546,690 +0.01(+0.11%)
Aug 14, 2002 6.787 6.787 6.787 6.787 666 +0.00(+0.00%)
Aug 13, 2002 6.735 6.795 6.735 6.787 8,133 +0.05(+0.78%)
Aug 12, 2002 6.727 6.750 6.727 6.735 5,733 +0.01(+0.11%)
Aug 07, 2002 6.727 6.735 6.727 6.727 3,066 +0.02(+0.34%)
Aug 06, 2002 6.735 6.735 6.705 6.705 1,466 -0.04(-0.67%)
Aug 05, 2002 6.682 6.765 6.675 6.750 12,267 +0.10(+1.47%)
Aug 02, 2002 6.712 6.712 6.652 6.652 9,333 -0.06(-0.89%)
Aug 01, 2002 6.697 6.712 6.697 6.712 4,133 +0.02(+0.34%)
Jul 31, 2002 6.705 6.712 6.675 6.690 17,067 -0.02(-0.22%)
Jul 30, 2002 6.682 6.705 6.675 6.705 5,466 +0.02(+0.34%)
Jul 29, 2002 6.682 6.682 6.682 6.682 933 +0.01(+0.11%)
Jul 26, 2002 6.712 6.712 6.675 6.675 1,866 +0.01(+0.11%)
Jul 25, 2002 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
Jul 24, 2002 6.660 6.667 6.652 6.667 4,400 -0.04(-0.56%)
Jul 23, 2002 6.645 6.705 6.645 6.705 8,800 +0.02(+0.22%)
Jul 22, 2002 6.645 6.690 6.645 6.690 1,200 +0.05(+0.79%)
Jul 19, 2002 6.637 6.705 6.637 6.637 813,368 -0.05(-0.67%)
Jul 17, 2002 6.682 6.682 6.682 6.682 0 +0.05(+0.68%)
Jul 12, 2002 6.675 6.675 6.600 6.637 24,001 -0.11(-1.67%)
Jul 11, 2002 6.607 6.750 6.607 6.750 7,466 +0.07(+1.12%)
Jul 10, 2002 6.675 6.675 6.675 6.675 400 -0.03(-0.45%)
Jul 09, 2002 6.630 6.705 6.622 6.705 1,053,379 +0.08(+1.25%)
Jul 08, 2002 6.637 6.637 6.622 6.622 16,000 -0.01(-0.23%)
Jul 05, 2002 6.637 6.637 6.637 6.637 800 +0.05(+0.80%)
Jul 04, 2002 6.615 6.622 6.577 6.585 18,134 +0.00(+0.00%)
Jul 03, 2002 6.615 6.622 6.577 6.585 18,134 -0.07(-1.01%)
Jul 02, 2002 6.622 6.652 6.622 6.652 2,133 +0.02(+0.34%)
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.