Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

182.61 +0.24 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 57.06 57.14 56.84 56.96 1,598,277 -0.29(-0.51%)
Sep 26, 2013 57.10 57.37 57.01 57.25 707,369 +0.24(+0.41%)
Sep 25, 2013 57.34 57.41 56.95 57.01 968,756 -0.28(-0.50%)
Sep 24, 2013 57.34 57.63 57.27 57.30 1,257,060 -0.10(-0.17%)
Sep 23, 2013 57.46 57.54 57.23 57.40 1,244,764 -0.12(-0.22%)
Sep 20, 2013 58.10 58.10 57.51 57.52 968,297 -0.54(-0.93%)
Sep 19, 2013 58.16 58.21 57.91 58.06 1,511,422 -0.01(-0.01%)
Sep 18, 2013 57.32 58.13 57.17 58.07 1,169,863 +0.77(+1.34%)
Sep 17, 2013 57.12 57.34 57.12 57.30 895,832 +0.18(+0.31%)
Sep 16, 2013 57.29 57.33 57.05 57.12 1,218,266 +0.41(+0.73%)
Sep 13, 2013 56.60 56.74 56.52 56.71 901,690 +0.14(+0.24%)
Sep 12, 2013 56.64 56.77 56.49 56.57 983,070 -0.08(-0.14%)
Sep 11, 2013 56.27 56.65 56.27 56.65 951,347 +0.41(+0.72%)
Sep 10, 2013 56.10 56.27 56.03 56.25 1,125,486 +0.42(+0.75%)
Sep 09, 2013 55.38 55.87 55.37 55.83 893,103 +0.57(+1.03%)
Sep 06, 2013 55.45 55.59 54.80 55.26 1,014,557 -0.05(-0.09%)
Sep 05, 2013 55.25 55.44 55.20 55.31 1,187,101 +0.11(+0.21%)
Sep 04, 2013 54.77 55.29 54.65 55.20 887,899 +0.46(+0.84%)
Sep 03, 2013 55.15 55.18 54.52 54.73 688,815 +0.22(+0.40%)
Aug 30, 2013 54.76 54.77 54.39 54.52 1,015,969 -0.12(-0.22%)
Aug 29, 2013 54.53 54.91 54.44 54.64 906,576 +0.01(+0.01%)
Aug 28, 2013 54.52 54.78 54.45 54.63 958,859 +0.11(+0.19%)
Aug 27, 2013 54.77 54.92 54.50 54.52 1,138,884 -0.70(-1.28%)
Aug 26, 2013 55.56 55.65 55.20 55.23 922,577 -0.27(-0.48%)
Aug 23, 2013 55.48 55.56 55.16 55.50 950,556 +0.13(+0.23%)
Aug 22, 2013 54.87 55.46 54.87 55.37 857,424 +0.44(+0.80%)
Aug 21, 2013 55.16 55.36 54.86 54.93 1,071,770 -0.32(-0.57%)
Aug 20, 2013 55.17 55.48 55.05 55.24 749,202 +0.15(+0.28%)
Aug 19, 2013 55.28 55.40 55.09 55.09 1,067,637 -0.26(-0.47%)
Aug 16, 2013 55.42 55.51 55.20 55.35 989,184 -0.18(-0.32%)
Aug 15, 2013 55.90 55.94 55.46 55.53 1,453,024 -0.82(-1.45%)
Aug 14, 2013 56.64 56.71 56.32 56.35 906,647 -0.38(-0.67%)
Aug 13, 2013 56.75 56.83 56.39 56.73 1,032,108 +0.06(+0.11%)
Aug 12, 2013 56.41 56.69 56.41 56.66 1,166,101 -0.02(-0.04%)
Aug 09, 2013 56.74 56.89 56.45 56.69 782,114 -0.11(-0.19%)
Aug 08, 2013 56.84 56.94 56.52 56.79 923,899 +0.20(+0.36%)
Aug 07, 2013 56.59 56.72 56.47 56.59 1,277,016 -0.15(-0.27%)
Aug 06, 2013 56.96 56.97 56.60 56.74 880,652 -0.32(-0.55%)
Aug 05, 2013 56.86 57.10 56.86 57.06 850,661 -0.06(-0.11%)
Aug 02, 2013 56.95 57.12 56.82 57.12 1,072,502 -0.11(-0.20%)
Aug 01, 2013 56.86 57.27 56.81 57.24 1,232,202 +0.70(+1.25%)
Jul 31, 2013 56.46 56.91 56.46 56.53 893,687 +0.02(+0.03%)
Jul 30, 2013 56.61 56.70 56.35 56.52 1,314,316 +0.06(+0.11%)
Jul 29, 2013 56.48 56.54 56.29 56.45 663,220 -0.16(-0.29%)
Jul 26, 2013 56.35 56.62 56.04 56.61 930,046 +0.02(+0.03%)
Jul 25, 2013 56.31 56.63 56.24 56.60 735,493 +0.19(+0.33%)
Jul 24, 2013 56.84 56.84 56.30 56.41 1,040,648 -0.32(-0.57%)
Jul 23, 2013 56.79 56.85 56.67 56.74 986,111 +0.04(+0.07%)
Jul 22, 2013 56.61 56.78 56.58 56.69 832,736 +0.02(+0.04%)
Jul 19, 2013 56.29 56.67 56.29 56.67 937,581 +0.26(+0.46%)
Jul 18, 2013 56.21 56.53 56.14 56.41 1,288,129 +0.38(+0.67%)
Jul 17, 2013 56.08 56.23 55.99 56.03 755,839 +0.13(+0.24%)
Jul 16, 2013 56.04 56.08 55.77 55.90 1,174,971 -0.21(-0.38%)
Jul 15, 2013 56.05 56.17 55.98 56.11 1,129,566 +0.12(+0.22%)
Jul 12, 2013 55.87 56.04 55.80 55.99 1,375,944 +0.06(+0.12%)
Jul 11, 2013 55.82 55.96 55.72 55.93 1,430,492 +0.68(+1.23%)
Jul 10, 2013 55.29 55.41 55.11 55.24 1,362,956 +0.01(+0.01%)
Jul 09, 2013 55.09 55.31 54.83 55.24 1,656,918 +0.41(+0.74%)
Jul 08, 2013 54.72 54.95 54.69 54.83 1,406,029 +0.37(+0.68%)
Jul 05, 2013 54.29 54.46 53.94 54.46 1,103,252 +0.54(+1.01%)
Jul 03, 2013 53.79 54.04 53.62 53.92 722,485 -0.02(-0.03%)
Jul 02, 2013 54.01 54.36 53.77 53.93 2,177,217 -0.09(-0.16%)
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.