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 (%)
Apr 29, 2022	152.42	152.66	148.19	148.42	1,571,430	-4.93(-3.21%)
Apr 28, 2022	151.50	153.91	150.48	153.35	1,137,961	+2.82(+1.87%)
Apr 27, 2022	150.21	152.29	150.00	150.54	1,883,490	+0.97(+0.65%)
Apr 26, 2022	152.02	152.56	149.52	149.57	1,690,142	-3.36(-2.20%)
Apr 25, 2022	151.51	153.13	149.68	152.93	2,268,904	+1.01(+0.67%)
Apr 22, 2022	155.65	155.74	151.75	151.91	1,625,532	-4.24(-2.71%)
Apr 21, 2022	158.67	159.21	155.90	156.15	1,157,557	-1.57(-1.00%)
Apr 20, 2022	157.05	158.45	157.05	157.72	1,125,048	+1.49(+0.95%)
Apr 19, 2022	153.77	156.47	153.77	156.24	1,330,192	+2.55(+1.66%)
Apr 18, 2022	153.62	154.78	153.05	153.69	1,185,589	-0.49(-0.32%)
Apr 14, 2022	155.47	156.19	154.13	154.18	1,072,522	-1.14(-0.73%)
Apr 13, 2022	154.00	155.50	153.95	155.32	836,212	+1.14(+0.74%)
Apr 12, 2022	155.52	156.44	153.68	154.18	1,108,672	-0.70(-0.45%)
Apr 11, 2022	156.14	156.59	154.71	154.89	1,056,084	-1.88(-1.20%)
Apr 08, 2022	156.57	157.63	156.12	156.77	860,665	+0.05(+0.03%)
Apr 07, 2022	155.55	157.32	155.06	156.72	925,594	+0.92(+0.59%)
Apr 06, 2022	154.90	156.25	154.74	155.80	1,476,112	-0.41(-0.26%)
Apr 05, 2022	156.56	157.94	155.86	156.21	1,050,346	-0.98(-0.63%)
Apr 04, 2022	156.82	157.24	155.97	157.19	1,142,938	+0.24(+0.15%)

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.