Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

183.52 -0.54 (-0.29%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.162	7.222	7.140	7.222	9,200	+0.06(+0.84%)
Feb 26, 2004	7.185	7.185	7.162	7.162	7,600	-0.02(-0.21%)
Feb 25, 2004	7.162	7.192	7.132	7.177	13,467	+0.07(+0.95%)
Feb 24, 2004	7.087	7.125	7.035	7.110	29,867	+0.02(+0.32%)
Feb 23, 2004	7.087	7.117	7.065	7.087	16,134	+0.01(+0.11%)
Feb 20, 2004	7.042	7.080	7.042	7.080	5,600	+0.04(+0.64%)
Feb 19, 2004	7.095	7.102	6.997	7.035	13,333	-0.07(-0.95%)
Feb 18, 2004	7.072	7.117	7.072	7.102	8,667	+0.03(+0.42%)
Feb 17, 2004	7.072	7.072	7.072	7.072	4,000	+0.01(+0.11%)
Feb 13, 2004	7.065	7.065	7.065	7.065	0	+0.00(+0.00%)
Feb 12, 2004	7.065	7.065	7.065	7.065	133	+0.00(+0.00%)
Feb 11, 2004	7.065	7.065	7.065	7.065	400	-0.05(-0.74%)
Feb 10, 2004	7.102	7.117	7.102	7.117	2,933	+0.04(+0.64%)
Feb 09, 2004	7.065	7.072	7.050	7.072	8,267	-0.05(-0.74%)
Feb 06, 2004	7.072	7.125	7.057	7.125	5,066	+0.06(+0.85%)
Feb 05, 2004	7.042	7.065	7.042	7.065	5,333	+0.05(+0.75%)
Feb 04, 2004	7.012	7.057	7.012	7.012	18,400	-0.02(-0.32%)
Feb 03, 2004	7.027	7.042	7.027	7.035	7,733	+0.01(+0.11%)

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.