Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

176.73 +0.18 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	147.36	148.86	147.29	148.55	1,302,095	+0.86(+0.58%)
Jul 28, 2022	145.69	148.00	145.02	147.69	1,128,273	+2.03(+1.39%)
Jul 27, 2022	144.07	146.25	143.84	145.66	956,636	+2.26(+1.58%)
Jul 26, 2022	143.65	143.89	143.06	143.40	1,507,857	-1.05(-0.72%)
Jul 25, 2022	144.46	144.72	143.61	144.45	1,778,815	+0.30(+0.21%)
Jul 22, 2022	144.76	145.13	143.22	144.15	3,194,894	-0.23(-0.16%)
Jul 21, 2022	143.03	144.39	142.37	144.38	1,242,147	+1.25(+0.87%)
Jul 20, 2022	142.91	143.60	142.25	143.13	1,529,174	+0.09(+0.06%)
Jul 19, 2022	141.09	143.25	141.00	143.04	1,523,925	+3.31(+2.37%)
Jul 18, 2022	142.02	142.09	139.35	139.74	2,940,679	-1.36(-0.96%)
Jul 15, 2022	140.26	141.14	139.65	141.09	2,341,710	+2.48(+1.79%)
Jul 14, 2022	137.13	138.80	136.37	138.61	1,916,048	-0.33(-0.24%)
Jul 13, 2022	138.00	139.86	137.67	138.94	1,795,753	-0.62(-0.44%)
Jul 12, 2022	140.43	141.43	138.98	139.56	2,798,661	-1.12(-0.80%)
Jul 11, 2022	140.66	141.47	140.37	140.69	1,557,821	-0.74(-0.52%)
Jul 08, 2022	141.38	142.08	140.72	141.42	1,201,701	-0.16(-0.11%)
Jul 07, 2022	141.07	141.84	140.71	141.58	1,033,945	+1.13(+0.81%)
Jul 06, 2022	139.79	141.30	139.40	140.44	1,056,695	+0.72(+0.51%)
Jul 05, 2022	138.85	139.76	137.02	139.73	2,871,822	-0.70(-0.50%)

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.