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, 2012	44.21	44.24	43.73	43.92	2,584,652	-0.05(-0.12%)
Jan 30, 2012	43.84	43.99	43.60	43.98	2,468,269	-0.17(-0.39%)
Jan 27, 2012	44.20	44.27	43.98	44.15	1,838,157	-0.23(-0.51%)
Jan 26, 2012	44.64	44.73	44.22	44.37	1,347,970	-0.10(-0.23%)
Jan 25, 2012	44.11	44.56	43.89	44.48	2,093,933	+0.28(+0.64%)
Jan 24, 2012	43.95	44.20	43.88	44.20	1,322,813	+0.05(+0.11%)
Jan 23, 2012	44.16	44.31	43.96	44.15	1,833,930	-0.02(-0.04%)
Jan 20, 2012	44.06	44.16	43.99	44.16	1,949,427	+0.06(+0.14%)
Jan 19, 2012	44.02	44.11	43.81	44.10	1,813,087	+0.18(+0.41%)
Jan 18, 2012	43.53	43.93	43.40	43.92	1,314,587	+0.42(+0.97%)
Jan 17, 2012	43.65	43.77	43.44	43.50	2,012,887	+0.28(+0.65%)
Jan 13, 2012	43.15	43.23	42.90	43.22	1,418,842	-0.16(-0.38%)
Jan 12, 2012	43.46	43.46	43.10	43.38	1,868,322	+0.02(+0.05%)
Jan 11, 2012	43.38	43.38	43.17	43.36	1,853,500	-0.16(-0.36%)
Jan 10, 2012	43.55	43.70	43.44	43.51	2,063,709	+0.32(+0.74%)
Jan 09, 2012	43.20	43.25	42.98	43.19	1,849,256	+0.06(+0.15%)
Jan 06, 2012	43.23	43.33	42.99	43.13	1,437,391	-0.14(-0.33%)
Jan 05, 2012	43.14	43.30	42.77	43.27	1,497,199	-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.