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

Dividend Appreciation ETF Vanguard (NY: VIG )

177.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2004 6.465 6.540 6.390 6.390 5,066 -0.08(-1.16%)
Apr 29, 2004 6.562 6.562 6.330 6.465 19,867 -0.09(-1.37%)
Apr 28, 2004 6.562 6.562 6.555 6.555 4,666 -0.01(-0.11%)
Apr 27, 2004 6.562 6.600 6.562 6.562 2,266 +0.00(+0.00%)
Apr 26, 2004 6.562 6.585 6.562 6.562 3,066 +0.00(+0.00%)
Apr 23, 2004 6.562 6.562 6.562 6.562 0 +0.00(+0.00%)
Apr 22, 2004 6.555 6.600 6.555 6.562 6,533 +0.01(+0.11%)
Apr 21, 2004 6.600 6.615 6.525 6.555 18,934 -0.12(-1.80%)
Apr 20, 2004 6.630 6.675 6.630 6.675 6,000 +0.09(+1.37%)
Apr 19, 2004 6.720 6.720 6.570 6.585 30,401 -0.13(-2.01%)
Apr 16, 2004 6.675 6.720 6.675 6.720 4,133 +0.03(+0.45%)
Apr 15, 2004 6.712 6.712 6.690 6.690 2,400 -0.07(-1.00%)
Apr 14, 2004 6.772 6.772 6.757 6.757 11,867 -0.07(-0.99%)
Apr 13, 2004 6.772 6.862 6.772 6.825 13,867 +0.01(+0.22%)
Apr 12, 2004 6.825 6.847 6.810 6.810 12,933 -0.01(-0.22%)
Apr 08, 2004 6.817 6.825 6.817 6.825 933 +0.01(+0.22%)
Apr 07, 2004 6.742 6.847 6.682 6.810 22,534 -0.01(-0.11%)
Apr 06, 2004 6.862 6.862 6.817 6.817 7,466 -0.08(-1.20%)
Apr 05, 2004 6.900 6.900 6.900 6.900 3,600 -0.21(-2.95%)
Apr 02, 2004 7.252 7.252 7.087 7.110 17,067 -0.15(-2.07%)
Apr 01, 2004 7.260 7.260 7.260 7.260 133 -0.01(-0.10%)
Mar 31, 2004 7.230 7.267 7.230 7.267 2,666 +0.04(+0.52%)
Mar 30, 2004 7.245 7.245 7.230 7.230 666 -0.01(-0.21%)
Mar 29, 2004 7.252 7.252 7.245 7.245 10,800 -0.01(-0.10%)
Mar 26, 2004 7.252 7.282 7.252 7.252 1,600 +0.00(+0.00%)
Mar 25, 2004 7.245 7.252 7.245 7.252 4,000 -0.02(-0.31%)
Mar 24, 2004 7.245 7.275 7.245 7.275 266 +0.04(+0.52%)
Mar 23, 2004 7.237 7.245 7.230 7.237 2,000 +0.00(+0.00%)
Mar 22, 2004 7.177 7.237 7.177 7.237 3,466 -0.01(-0.21%)
Mar 19, 2004 7.252 7.252 7.252 7.252 1,333 -0.01(-0.21%)
Mar 18, 2004 7.282 7.297 7.267 7.267 15,467 -0.03(-0.41%)
Mar 17, 2004 7.275 7.297 7.275 7.297 9,600 +0.02(+0.31%)
Mar 16, 2004 7.275 7.282 7.267 7.275 5,066 +0.00(+0.00%)
Mar 15, 2004 7.275 7.275 7.260 7.275 24,401 +0.01(+0.10%)
Mar 12, 2004 7.245 7.275 7.245 7.267 10,667 +0.02(+0.31%)
Mar 11, 2004 7.245 7.245 7.237 7.245 4,266 +0.00(+0.00%)
Mar 10, 2004 7.230 7.245 7.222 7.245 6,000 +0.01(+0.21%)
Mar 09, 2004 7.207 7.230 7.207 7.230 10,400 +0.03(+0.42%)
Mar 08, 2004 7.192 7.200 7.192 7.200 1,866 +0.01(+0.10%)
Mar 05, 2004 7.125 7.192 7.125 7.192 6,133 +0.08(+1.16%)
Mar 04, 2004 7.207 7.215 7.110 7.110 8,133 -0.10(-1.35%)
Mar 03, 2004 7.207 7.207 7.192 7.207 10,933 +0.00(+0.00%)
Mar 02, 2004 7.207 7.215 7.207 7.207 1,200 -0.01(-0.10%)
Mar 01, 2004 7.260 7.260 7.215 7.215 2,133 -0.01(-0.10%)
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.