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

Dividend Appreciation ETF Vanguard (NY: VIG )

175.22 +0.88 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Oct 30, 2003 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Oct 29, 2003 6.690 6.690 6.690 6.690 266 +0.00(+0.00%)
Oct 28, 2003 6.690 6.690 6.690 6.690 7,066 +0.01(+0.11%)
Oct 27, 2003 6.682 6.682 6.682 6.682 533 +0.00(+0.00%)
Oct 24, 2003 6.682 6.682 6.682 6.682 0 +0.00(+0.00%)
Oct 23, 2003 6.645 6.682 6.645 6.682 9,200 +0.03(+0.45%)
Oct 22, 2003 6.652 6.682 6.637 6.652 7,066 -0.02(-0.34%)
Oct 21, 2003 6.675 6.675 6.675 6.675 0 +0.00(+0.00%)
Oct 20, 2003 6.630 6.675 6.630 6.675 13,333 +0.05(+0.79%)
Oct 17, 2003 6.592 6.622 6.592 6.622 15,734 -0.08(-1.23%)
Oct 16, 2003 6.705 6.705 6.705 6.705 1,466 -0.01(-0.22%)
Oct 15, 2003 6.720 6.720 6.720 6.720 1,333 +0.04(+0.67%)
Oct 14, 2003 6.682 6.682 6.682 6.675 666 -0.01(-0.22%)
Oct 13, 2003 6.690 6.690 6.690 6.690 0 -0.02(-0.34%)
Oct 10, 2003 6.712 6.712 6.712 6.712 0 +0.00(+0.00%)
Oct 09, 2003 6.712 6.720 6.712 6.712 7,200 -0.02(-0.33%)
Oct 08, 2003 6.735 6.735 6.735 6.735 0 +0.00(+0.00%)
Oct 07, 2003 6.735 6.735 6.735 6.735 4,000 +0.05(+0.79%)
Oct 06, 2003 6.682 6.682 6.682 6.682 666 -0.01(-0.11%)
Oct 03, 2003 6.705 6.705 6.705 6.690 8,267 +0.00(+0.00%)
Oct 02, 2003 6.690 6.690 6.690 6.690 666 -0.04(-0.56%)
Oct 01, 2003 6.697 6.727 6.697 6.727 800 +0.08(+1.24%)
Sep 30, 2003 6.645 6.645 6.645 6.645 0 +0.00(+0.00%)
Sep 29, 2003 6.637 6.637 6.637 6.645 2,400 +0.06(+0.91%)
Sep 26, 2003 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
Sep 25, 2003 6.585 6.585 6.585 6.585 2,000 +0.02(+0.23%)
Sep 24, 2003 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Sep 23, 2003 6.615 6.637 6.562 6.570 21,067 -0.07(-1.02%)
Sep 22, 2003 6.637 6.637 6.637 6.637 400 -0.02(-0.23%)
Sep 19, 2003 6.652 6.652 6.652 6.652 666 +0.04(+0.68%)
Sep 18, 2003 6.607 6.607 6.607 6.607 0 +0.00(+0.00%)
Sep 17, 2003 6.652 6.652 6.652 6.607 7,200 -0.03(-0.45%)
Sep 16, 2003 6.637 6.637 6.637 6.637 133 +0.00(+0.00%)
Sep 15, 2003 6.615 6.637 6.615 6.637 933 +0.02(+0.34%)
Sep 12, 2003 6.645 6.652 6.600 6.615 7,733 -0.03(-0.45%)
Sep 11, 2003 6.645 6.645 6.645 6.645 0 +0.00(+0.00%)
Sep 10, 2003 6.645 6.652 6.645 6.645 7,200 +0.00(+0.00%)
Sep 09, 2003 6.592 6.645 6.592 6.645 4,400 +0.03(+0.45%)
Sep 08, 2003 6.570 6.615 6.570 6.615 4,800 +0.05(+0.80%)
Sep 05, 2003 6.592 6.600 6.562 6.562 20,400 -0.03(-0.46%)
Sep 04, 2003 6.517 6.592 6.517 6.592 3,200 +0.08(+1.27%)
Sep 03, 2003 6.532 6.532 6.510 6.510 6,000 -0.08(-1.25%)
Sep 02, 2003 6.592 6.592 6.592 6.592 133 +0.00(+0.00%)
Aug 29, 2003 6.540 6.592 6.540 6.592 2,533 +0.05(+0.80%)
Aug 28, 2003 6.525 6.540 6.510 6.540 1,866 +0.03(+0.46%)
Aug 27, 2003 6.510 6.510 6.510 6.510 133 +0.01(+0.12%)
Aug 26, 2003 6.517 6.517 6.502 6.502 1,066 -0.01(-0.12%)
Aug 25, 2003 6.532 6.532 6.510 6.510 533 -0.03(-0.46%)
Aug 22, 2003 6.510 6.540 6.502 6.540 5,200 +0.03(+0.46%)
Aug 21, 2003 6.502 6.517 6.502 6.510 4,133 +0.01(+0.12%)
Aug 20, 2003 6.502 6.502 6.502 6.502 400 +0.02(+0.23%)
Aug 19, 2003 6.570 6.570 6.487 6.487 5,066 -0.09(-1.37%)
Aug 18, 2003 6.577 6.577 6.577 6.577 5,333 +0.05(+0.80%)
Aug 15, 2003 6.525 6.525 6.525 6.525 400 +0.03(+0.46%)
Aug 14, 2003 6.495 6.495 6.495 6.495 666 +0.01(+0.12%)
Aug 13, 2003 6.577 6.577 6.487 6.487 13,600 -0.10(-1.48%)
Aug 12, 2003 6.592 6.592 6.585 6.585 4,933 -0.04(-0.68%)
Aug 11, 2003 6.600 6.637 6.600 6.630 14,400 +0.05(+0.80%)
Aug 08, 2003 6.592 6.592 6.577 6.577 800 -0.04(-0.57%)
Aug 07, 2003 6.502 6.615 6.502 6.615 6,000 +0.16(+2.56%)
Aug 06, 2003 6.450 6.525 6.450 6.450 14,000 +0.04(+0.58%)
Aug 05, 2003 6.487 6.487 6.382 6.412 8,133 -0.08(-1.16%)
Aug 04, 2003 6.465 6.487 6.412 6.487 9,067 +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.