Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Appreciation ETF Vanguard (NY: VIG )

176.33 -0.58 (-0.33%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 6.510 6.510 6.510 6.510 5,333 +0.00(+0.00%)
May 28, 2002 6.495 6.517 6.450 6.510 9,600 +0.01(+0.23%)
May 27, 2002 6.495 6.495 6.495 6.495 2,000 +0.00(+0.00%)
May 24, 2002 6.495 6.495 6.495 6.495 2,000 +0.00(+0.00%)
May 23, 2002 6.495 6.495 6.480 6.495 7,200 +0.00(+0.00%)
May 22, 2002 6.472 6.510 6.472 6.495 13,600 +0.04(+0.58%)
May 21, 2002 6.457 6.457 6.457 6.457 4,000 +0.01(+0.12%)
May 20, 2002 6.412 6.450 6.412 6.450 6,133 +0.04(+0.58%)
May 17, 2002 6.420 6.420 6.397 6.412 9,467 +0.00(+0.00%)
May 16, 2002 6.420 6.420 6.412 6.412 9,733 -0.03(-0.47%)
May 15, 2002 6.450 6.450 6.420 6.442 6,400 +0.00(+0.00%)
May 14, 2002 6.397 6.442 6.397 6.442 3,866 +0.05(+0.82%)
May 13, 2002 6.390 6.390 6.360 6.390 1,600 -0.04(-0.58%)
May 10, 2002 6.382 6.427 6.382 6.427 2,933 +0.05(+0.82%)
May 09, 2002 6.450 6.487 6.375 6.375 32,668 -0.06(-0.93%)
May 08, 2002 6.457 6.457 6.435 6.435 6,800 -0.02(-0.35%)
May 07, 2002 6.450 6.510 6.427 6.457 10,133 -0.05(-0.81%)
May 06, 2002 6.442 6.510 6.442 6.510 6,133 +0.07(+1.05%)
May 03, 2002 6.427 6.502 6.420 6.442 7,867 +0.03(+0.47%)
May 02, 2002 6.412 6.412 6.412 6.412 13,200 +0.00(+0.00%)
May 01, 2002 6.450 6.450 6.412 6.412 2,933 +0.00(+0.00%)
Apr 30, 2002 6.420 6.465 6.412 6.412 10,133 -0.01(-0.12%)
Apr 29, 2002 6.412 6.420 6.390 6.420 666 +0.02(+0.35%)
Apr 26, 2002 6.397 6.397 6.397 6.397 0 +0.00(+0.00%)
Apr 25, 2002 6.390 6.397 6.375 6.397 7,466 +0.02(+0.35%)
Apr 24, 2002 6.375 6.382 6.375 6.375 4,533 +0.00(+0.00%)
Apr 23, 2002 6.315 6.375 6.307 6.375 22,667 +0.04(+0.71%)
Apr 22, 2002 6.330 6.337 6.307 6.330 10,133 +0.01(+0.24%)
Apr 19, 2002 6.330 6.330 6.315 6.315 2,666 +0.02(+0.24%)
Apr 18, 2002 6.292 6.300 6.292 6.300 3,866 +0.01(+0.24%)
Apr 17, 2002 6.300 6.300 6.285 6.285 1,866 -0.01(-0.24%)
Apr 16, 2002 6.300 6.300 6.285 6.300 11,200 -0.04(-0.59%)
Apr 15, 2002 6.322 6.360 6.322 6.337 5,600 -0.02(-0.35%)
Apr 12, 2002 6.345 6.382 6.345 6.360 6,266 +0.03(+0.47%)
Apr 11, 2002 6.285 6.330 6.285 6.330 8,267 +0.01(+0.24%)
Apr 10, 2002 6.277 6.345 6.277 6.315 15,200 -0.04(-0.59%)
Apr 09, 2002 6.337 6.352 6.337 6.352 4,800 +0.04(+0.71%)
Apr 08, 2002 6.307 6.367 6.307 6.307 9,200 +0.01(+0.12%)
Apr 05, 2002 6.277 6.300 6.277 6.300 3,066 +0.04(+0.60%)
Apr 04, 2002 6.285 6.285 6.262 6.262 8,267 -0.02(-0.36%)
Apr 03, 2002 6.277 6.285 6.277 6.285 9,733 +0.02(+0.36%)
Apr 02, 2002 6.255 6.277 6.255 6.262 8,133 -0.01(-0.12%)
Apr 01, 2002 6.270 6.285 6.270 6.270 8,933 +0.00(+0.00%)
Mar 29, 2002 6.270 6.285 6.270 6.270 373,349 +0.00(+0.00%)
Mar 28, 2002 6.270 6.285 6.270 6.270 3,733 +0.01(+0.12%)
Mar 27, 2002 6.270 6.270 6.255 6.262 3,866 +0.02(+0.36%)
Mar 26, 2002 6.262 6.262 6.240 6.240 933 -0.04(-0.72%)
Mar 25, 2002 6.255 6.285 6.255 6.285 8,400 +0.04(+0.60%)
Mar 22, 2002 6.330 6.330 6.247 6.247 4,666 -0.07(-1.07%)
Mar 21, 2002 6.315 6.315 6.315 6.315 2,666 -0.04(-0.71%)
Mar 20, 2002 6.345 6.360 6.345 6.360 4,533 +0.02(+0.36%)
Mar 19, 2002 6.330 6.337 6.292 6.337 23,201 -0.04(-0.71%)
Mar 18, 2002 6.382 6.382 6.382 6.382 0 +0.00(+0.00%)
Mar 15, 2002 6.382 6.382 6.382 6.382 1,200 -0.01(-0.12%)
Mar 14, 2002 6.390 6.427 6.390 6.390 7,466 -0.05(-0.70%)
Mar 13, 2002 6.375 6.435 6.375 6.435 17,467 +0.06(+0.94%)
Mar 12, 2002 6.435 6.435 6.367 6.375 10,400 -0.09(-1.39%)
Mar 11, 2002 6.457 6.465 6.457 6.465 2,666 +0.06(+0.94%)
Mar 08, 2002 6.525 6.525 6.405 6.405 14,133 -0.13(-2.06%)
Mar 07, 2002 6.540 6.540 6.517 6.540 4,400 -0.01(-0.23%)
Mar 06, 2002 6.525 6.555 6.502 6.555 4,133 +0.04(+0.58%)
Mar 05, 2002 6.517 6.517 6.517 6.517 1,333 +0.01(+0.23%)
Mar 04, 2002 6.517 6.555 6.502 6.502 12,933 -0.02(-0.34%)
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.