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 (%)
Mar 28, 2013	52.65	53.01	52.61	52.95	2,134,542	+0.29(+0.55%)
Mar 27, 2013	52.48	52.69	52.35	52.66	2,086,972	-0.09(-0.17%)
Mar 26, 2013	52.48	52.76	52.48	52.75	2,324,060	+0.43(+0.82%)
Mar 25, 2013	52.68	52.72	52.10	52.32	1,980,849	-0.19(-0.37%)
Mar 22, 2013	52.27	52.55	52.25	52.52	1,794,764	+0.43(+0.83%)
Mar 21, 2013	52.22	52.36	51.95	52.08	1,808,679	-0.36(-0.69%)
Mar 20, 2013	52.39	52.53	52.32	52.44	1,286,903	+0.29(+0.55%)
Mar 19, 2013	52.20	52.34	51.81	52.15	1,522,586	+0.02(+0.03%)
Mar 18, 2013	52.15	52.35	52.04	52.14	1,407,187	-0.32(-0.61%)
Mar 15, 2013	52.60	52.65	52.39	52.46	1,684,341	-0.22(-0.43%)
Mar 14, 2013	52.54	52.70	52.50	52.68	1,078,301	+0.25(+0.47%)
Mar 13, 2013	52.27	52.46	52.20	52.43	1,052,009	+0.15(+0.29%)
Mar 12, 2013	52.38	52.41	52.15	52.28	1,111,915	-0.10(-0.18%)
Mar 11, 2013	52.16	52.38	52.15	52.38	1,470,388	+0.17(+0.32%)
Mar 08, 2013	52.15	52.24	51.94	52.21	1,332,680	+0.28(+0.54%)
Mar 07, 2013	51.97	52.03	51.89	51.93	1,226,619	+0.03(+0.06%)
Mar 06, 2013	52.07	52.11	51.79	51.90	2,214,205	+0.01(+0.02%)
Mar 05, 2013	51.75	52.00	51.66	51.89	1,545,481	+0.39(+0.75%)
Mar 04, 2013	51.28	51.51	51.08	51.50	1,380,683	+0.14(+0.27%)

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.