Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

181.14 +0.67 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	40.71	41.05	40.65	40.98	20,934	+0.27(+0.66%)
Jan 30, 2007	40.61	40.72	40.58	40.71	34,934	+0.13(+0.32%)
Jan 29, 2007	40.62	40.67	40.54	40.58	50,935	+0.03(+0.07%)
Jan 26, 2007	40.65	40.99	40.43	40.55	34,801	-0.10(-0.26%)
Jan 25, 2007	40.99	40.99	40.60	40.66	23,201	-0.38(-0.91%)
Jan 24, 2007	40.86	41.03	40.84	41.03	26,401	+0.21(+0.51%)
Jan 23, 2007	40.69	40.91	40.69	40.82	27,334	+0.09(+0.22%)
Jan 22, 2007	40.89	40.89	40.60	40.73	41,468	-0.22(-0.53%)
Jan 19, 2007	40.91	40.99	40.83	40.95	434,285	+0.02(+0.04%)
Jan 18, 2007	41.02	41.02	40.89	40.93	17,067	-0.02(-0.04%)
Jan 17, 2007	40.89	41.07	40.87	40.95	26,267	+0.06(+0.15%)
Jan 16, 2007	41.02	41.02	40.81	40.89	35,468	+0.07(+0.17%)
Jan 12, 2007	40.77	40.84	40.66	40.82	18,400	+0.08(+0.18%)
Jan 11, 2007	40.54	40.80	40.54	40.75	32,934	+0.31(+0.76%)
Jan 10, 2007	40.25	40.46	40.21	40.44	28,934	+0.05(+0.11%)
Jan 09, 2007	40.51	40.51	40.24	40.39	13,467	+0.06(+0.15%)
Jan 08, 2007	40.23	40.36	40.05	40.33	20,934	+0.12(+0.30%)
Jan 05, 2007	40.31	40.33	40.15	40.21	47,735	-0.29(-0.72%)
Jan 04, 2007	40.45	40.51	40.29	40.51	24,934	+0.04(+0.09%)

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.