Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

195.80 -0.62 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.394 6.394 6.394 6.394 0 +0.00(+0.00%)
Oct 30, 2003 6.394 6.394 6.394 6.394 0 +0.00(+0.00%)
Oct 29, 2003 6.394 6.394 6.394 6.394 279 +0.00(+0.00%)
Oct 28, 2003 6.394 6.394 6.394 6.394 7,394 +0.01(+0.11%)
Oct 27, 2003 6.387 6.387 6.387 6.387 558 +0.00(+0.00%)
Oct 24, 2003 6.387 6.387 6.387 6.387 0 +0.00(+0.00%)
Oct 23, 2003 6.351 6.387 6.351 6.387 9,626 +0.03(+0.45%)
Oct 22, 2003 6.358 6.387 6.344 6.358 7,394 -0.02(-0.34%)
Oct 21, 2003 6.379 6.379 6.379 6.379 0 +0.00(+0.00%)
Oct 20, 2003 6.336 6.379 6.336 6.379 13,951 +0.05(+0.79%)
Oct 17, 2003 6.301 6.329 6.301 6.329 16,462 -0.08(-1.23%)
Oct 16, 2003 6.408 6.408 6.408 6.408 1,534 -0.01(-0.22%)
Oct 15, 2003 6.422 6.422 6.422 6.422 1,395 +0.04(+0.67%)
Oct 14, 2003 6.387 6.387 6.387 6.379 697 -0.01(-0.22%)
Oct 13, 2003 6.394 6.394 6.394 6.394 0 -0.02(-0.34%)
Oct 10, 2003 6.415 6.415 6.415 6.415 0 +0.00(+0.00%)
Oct 09, 2003 6.415 6.422 6.415 6.415 7,533 -0.02(-0.33%)
Oct 08, 2003 6.437 6.437 6.437 6.437 0 +0.00(+0.00%)
Oct 07, 2003 6.437 6.437 6.437 6.437 4,185 +0.05(+0.79%)
Oct 06, 2003 6.387 6.387 6.387 6.387 697 -0.01(-0.11%)
Oct 03, 2003 6.408 6.408 6.408 6.394 8,649 +0.00(+0.00%)
Oct 02, 2003 6.394 6.394 6.394 6.394 697 -0.04(-0.56%)
Oct 01, 2003 6.401 6.430 6.401 6.430 837 +0.08(+1.24%)
Sep 30, 2003 6.351 6.351 6.351 6.351 0 +0.00(+0.00%)
Sep 29, 2003 6.344 6.344 6.344 6.351 2,511 +0.06(+0.91%)
Sep 26, 2003 6.293 6.293 6.293 6.293 0 +0.00(+0.00%)
Sep 25, 2003 6.293 6.293 6.293 6.293 2,092 +0.01(+0.23%)
Sep 24, 2003 6.279 6.279 6.279 6.279 0 +0.00(+0.00%)
Sep 23, 2003 6.322 6.344 6.272 6.279 22,042 -0.06(-1.02%)
Sep 22, 2003 6.344 6.344 6.344 6.344 418 -0.01(-0.23%)
Sep 19, 2003 6.358 6.358 6.358 6.358 697 +0.04(+0.68%)
Sep 18, 2003 6.315 6.315 6.315 6.315 0 +0.00(+0.00%)
Sep 17, 2003 6.358 6.358 6.358 6.315 7,533 -0.03(-0.45%)
Sep 16, 2003 6.344 6.344 6.344 6.344 139 +0.00(+0.00%)
Sep 15, 2003 6.322 6.344 6.322 6.344 976 +0.02(+0.34%)
Sep 12, 2003 6.351 6.358 6.308 6.322 8,091 -0.03(-0.45%)
Sep 11, 2003 6.351 6.351 6.351 6.351 0 +0.00(+0.00%)
Sep 10, 2003 6.351 6.358 6.351 6.351 7,533 +0.00(+0.00%)
Sep 09, 2003 6.301 6.351 6.301 6.351 4,603 +0.03(+0.45%)
Sep 08, 2003 6.279 6.322 6.279 6.322 5,022 +0.05(+0.80%)
Sep 05, 2003 6.301 6.308 6.272 6.272 21,345 -0.03(-0.46%)
Sep 04, 2003 6.229 6.301 6.229 6.301 3,348 +0.08(+1.27%)
Sep 03, 2003 6.243 6.243 6.222 6.222 6,278 -0.08(-1.25%)
Sep 02, 2003 6.301 6.301 6.301 6.301 139 +0.00(+0.00%)
Aug 29, 2003 6.250 6.301 6.250 6.301 2,650 +0.05(+0.80%)
Aug 28, 2003 6.236 6.250 6.222 6.250 1,953 +0.03(+0.46%)
Aug 27, 2003 6.222 6.222 6.222 6.222 139 +0.01(+0.12%)
Aug 26, 2003 6.229 6.229 6.215 6.215 1,116 -0.01(-0.12%)
Aug 25, 2003 6.243 6.243 6.222 6.222 558 -0.03(-0.46%)
Aug 22, 2003 6.222 6.250 6.215 6.250 5,440 +0.03(+0.46%)
Aug 21, 2003 6.215 6.229 6.215 6.222 4,324 +0.01(+0.12%)
Aug 20, 2003 6.215 6.215 6.215 6.215 418 +0.01(+0.23%)
Aug 19, 2003 6.279 6.279 6.200 6.200 5,301 -0.09(-1.37%)
Aug 18, 2003 6.286 6.286 6.286 6.286 5,580 +0.05(+0.80%)
Aug 15, 2003 6.236 6.236 6.236 6.236 418 +0.03(+0.46%)
Aug 14, 2003 6.207 6.207 6.207 6.207 697 +0.01(+0.12%)
Aug 13, 2003 6.286 6.286 6.200 6.200 14,230 -0.09(-1.48%)
Aug 12, 2003 6.301 6.301 6.293 6.293 5,161 -0.04(-0.68%)
Aug 11, 2003 6.308 6.344 6.308 6.336 15,067 +0.05(+0.80%)
Aug 08, 2003 6.301 6.301 6.286 6.286 837 -0.04(-0.57%)
Aug 07, 2003 6.215 6.322 6.215 6.322 6,278 +0.16(+2.56%)
Aug 06, 2003 6.164 6.236 6.164 6.164 14,648 +0.04(+0.58%)
Aug 05, 2003 6.200 6.200 6.100 6.129 8,510 -0.07(-1.16%)
Aug 04, 2003 6.179 6.200 6.129 6.200 9,486 +0.02(+0.35%)
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.