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

Dividend Appreciation ETF Vanguard (NY: VIG )

174.38 -1.22 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 29, 2004 6.810 6.825 6.802 6.802 6,266 +0.05(+0.78%)
Oct 28, 2004 6.795 6.795 6.750 6.750 3,333 -0.02(-0.33%)
Oct 27, 2004 6.780 6.780 6.772 6.772 1,600 +0.00(+0.00%)
Oct 26, 2004 6.795 6.795 6.772 6.772 400 +0.00(+0.00%)
Oct 25, 2004 6.772 6.772 6.750 6.772 9,067 -0.02(-0.22%)
Oct 22, 2004 6.787 6.787 6.787 6.787 1,733 +0.04(+0.56%)
Oct 21, 2004 6.780 6.787 6.750 6.750 4,000 -0.02(-0.33%)
Oct 20, 2004 6.712 6.772 6.705 6.772 7,733 +0.07(+1.01%)
Oct 19, 2004 6.735 6.735 6.705 6.705 3,466 -0.04(-0.67%)
Oct 18, 2004 6.780 6.780 6.727 6.750 14,000 -0.07(-0.99%)
Oct 15, 2004 6.870 6.870 6.817 6.817 2,666 +0.00(+0.00%)
Oct 14, 2004 6.885 6.892 6.817 6.817 6,133 -0.04(-0.66%)
Oct 13, 2004 6.840 6.870 6.840 6.862 4,000 +0.02(+0.33%)
Oct 12, 2004 6.765 6.840 6.765 6.840 7,466 +0.04(+0.55%)
Oct 11, 2004 6.825 6.862 6.802 6.802 2,800 +0.02(+0.33%)
Oct 08, 2004 6.780 6.780 6.780 6.780 133 +0.02(+0.33%)
Oct 07, 2004 6.757 6.757 6.757 6.757 266 +0.01(+0.11%)
Oct 06, 2004 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Oct 05, 2004 6.750 6.795 6.750 6.750 8,800 -0.01(-0.11%)
Oct 04, 2004 6.787 6.787 6.757 6.757 2,933 -0.04(-0.66%)
Oct 01, 2004 6.825 6.825 6.802 6.802 4,000 -0.02(-0.33%)
Sep 30, 2004 6.862 6.862 6.825 6.825 5,200 +0.00(+0.00%)
Sep 29, 2004 6.825 6.825 6.825 6.825 2,533 +0.00(+0.00%)
Sep 28, 2004 6.825 6.825 6.825 6.825 1,733 +0.00(+0.00%)
Sep 27, 2004 6.802 6.855 6.802 6.825 2,666 +0.02(+0.33%)
Sep 24, 2004 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Sep 23, 2004 6.787 6.862 6.787 6.802 7,066 +0.00(+0.00%)
Sep 22, 2004 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Sep 21, 2004 6.795 6.802 6.795 6.802 2,266 +0.05(+0.78%)
Sep 20, 2004 6.802 6.802 6.750 6.750 2,800 -0.05(-0.77%)
Sep 17, 2004 6.787 6.802 6.787 6.802 1,466 +0.02(+0.33%)
Sep 16, 2004 6.780 6.780 6.780 6.780 266 +0.02(+0.33%)
Sep 15, 2004 6.772 6.772 6.757 6.757 2,266 -0.04(-0.66%)
Sep 14, 2004 6.802 6.802 6.802 6.802 266 +0.00(+0.00%)
Sep 13, 2004 6.795 6.802 6.795 6.802 2,666 +0.01(+0.22%)
Sep 10, 2004 6.787 6.787 6.787 6.787 800 +0.00(+0.00%)
Sep 09, 2004 6.780 6.787 6.780 6.787 2,533 +0.04(+0.56%)
Sep 08, 2004 6.742 6.750 6.742 6.750 5,866 +0.04(+0.56%)
Sep 07, 2004 6.712 6.712 6.705 6.712 9,467 -0.04(-0.56%)
Sep 03, 2004 6.772 6.802 6.750 6.750 10,667 +0.00(+0.00%)
Sep 02, 2004 6.750 6.757 6.750 6.750 7,867 +0.02(+0.33%)
Sep 01, 2004 6.727 6.727 6.727 6.727 133 +0.02(+0.22%)
Aug 31, 2004 6.697 6.742 6.697 6.712 7,867 +0.01(+0.22%)
Aug 30, 2004 6.690 6.697 6.652 6.697 14,267 +0.04(+0.56%)
Aug 27, 2004 6.675 6.682 6.660 6.660 8,533 -0.01(-0.11%)
Aug 26, 2004 6.600 6.675 6.600 6.667 6,400 +0.05(+0.79%)
Aug 25, 2004 6.607 6.615 6.607 6.615 933 +0.00(+0.00%)
Aug 24, 2004 6.622 6.630 6.615 6.615 2,800 -0.02(-0.34%)
Aug 23, 2004 6.600 6.637 6.600 6.637 3,066 +0.01(+0.23%)
Aug 20, 2004 6.607 6.622 6.607 6.622 7,600 -0.01(-0.11%)
Aug 19, 2004 6.615 6.630 6.607 6.630 2,800 +0.02(+0.34%)
Aug 18, 2004 6.622 6.637 6.600 6.607 1,466 -0.01(-0.11%)
Aug 17, 2004 6.600 6.615 6.600 6.615 400 +0.04(+0.57%)
Aug 16, 2004 6.637 6.637 6.577 6.577 17,200 -0.06(-0.90%)
Aug 13, 2004 6.645 6.645 6.637 6.637 2,800 -0.01(-0.11%)
Aug 12, 2004 6.645 6.645 6.645 6.645 0 +0.00(+0.00%)
Aug 11, 2004 6.645 6.652 6.645 6.645 1,200 +0.01(+0.11%)
Aug 10, 2004 6.630 6.667 6.630 6.637 3,066 +0.01(+0.23%)
Aug 09, 2004 6.652 6.652 6.615 6.622 6,533 -0.04(-0.67%)
Aug 06, 2004 6.675 6.705 6.637 6.667 11,867 +0.04(+0.68%)
Aug 05, 2004 6.607 6.630 6.607 6.622 4,533 +0.01(+0.23%)
Aug 04, 2004 6.622 6.622 6.607 6.607 3,066 +0.00(+0.00%)
Aug 03, 2004 6.525 6.607 6.525 6.607 16,800 +0.01(+0.11%)
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.