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

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
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 (%)
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.