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

Dividend Appreciation ETF Vanguard (NY: VIG )

174.14 +0.51 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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, 2005 6.727 6.735 6.712 6.720 6,933 +0.01(+0.22%)
May 27, 2005 6.705 6.705 6.675 6.705 79,336 +0.02(+0.34%)
May 26, 2005 6.712 6.712 6.645 6.682 15,600 -0.03(-0.45%)
May 25, 2005 6.742 6.742 6.652 6.712 70,803 -0.03(-0.44%)
May 24, 2005 6.667 6.742 6.660 6.742 17,200 +0.07(+1.01%)
May 23, 2005 6.660 6.675 6.637 6.675 18,134 +0.04(+0.56%)
May 20, 2005 6.660 6.660 6.637 6.637 4,400 -0.02(-0.34%)
May 19, 2005 6.660 6.660 6.645 6.660 10,400 +0.01(+0.11%)
May 18, 2005 6.622 6.660 6.622 6.652 42,268 +0.01(+0.11%)
May 17, 2005 6.622 6.645 6.622 6.645 9,600 +0.02(+0.34%)
May 16, 2005 6.622 6.622 6.622 6.622 1,600 -0.01(-0.23%)
May 13, 2005 6.630 6.652 6.630 6.637 2,400 +0.02(+0.34%)
May 12, 2005 6.615 6.615 6.615 6.615 800 +0.01(+0.23%)
May 11, 2005 6.585 6.622 6.585 6.600 48,002 -0.01(-0.11%)
May 10, 2005 6.675 6.675 6.607 6.607 2,933 +0.01(+0.11%)
May 09, 2005 6.607 6.690 6.600 6.600 14,267 +0.00(+0.00%)
May 06, 2005 6.577 6.600 6.577 6.600 5,866 -0.02(-0.34%)
May 05, 2005 6.720 6.720 6.540 6.622 52,802 -0.04(-0.67%)
May 04, 2005 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
May 03, 2005 6.652 6.667 6.652 6.667 2,533 -0.04(-0.67%)
May 02, 2005 6.667 6.735 6.667 6.712 933 -0.03(-0.44%)
Apr 29, 2005 6.690 6.742 6.690 6.742 2,400 +0.09(+1.35%)
Apr 28, 2005 6.727 6.742 6.615 6.652 8,800 -0.02(-0.34%)
Apr 27, 2005 6.675 6.675 6.675 6.675 1,333 -0.07(-1.11%)
Apr 26, 2005 6.712 6.750 6.712 6.750 23,734 +0.04(+0.67%)
Apr 25, 2005 6.667 6.712 6.667 6.705 5,733 +0.05(+0.68%)
Apr 22, 2005 6.697 6.697 6.652 6.660 6,533 -0.05(-0.67%)
Apr 21, 2005 6.712 6.712 6.705 6.705 7,200 -0.01(-0.11%)
Apr 20, 2005 6.742 6.742 6.712 6.712 2,000 -0.03(-0.44%)
Apr 19, 2005 6.832 6.832 6.705 6.742 19,467 +0.11(+1.70%)
Apr 18, 2005 6.622 6.630 6.622 6.630 800 +0.02(+0.34%)
Apr 15, 2005 6.607 6.607 6.607 6.607 0 +0.00(+0.00%)
Apr 14, 2005 6.637 6.637 6.607 6.607 3,466 -0.03(-0.45%)
Apr 13, 2005 6.622 6.637 6.622 6.637 5,866 -0.06(-0.90%)
Apr 12, 2005 6.622 6.750 6.600 6.697 33,201 +0.07(+1.02%)
Apr 11, 2005 6.712 6.727 6.607 6.630 145,073 +0.11(+1.73%)
Apr 08, 2005 6.480 6.517 6.480 6.517 25,467 +0.05(+0.81%)
Apr 07, 2005 6.487 6.510 6.457 6.465 16,267 -0.02(-0.35%)
Apr 06, 2005 6.465 6.510 6.465 6.487 10,800 +0.02(+0.35%)
Apr 05, 2005 6.502 6.502 6.450 6.465 14,400 -0.02(-0.23%)
Apr 04, 2005 6.487 6.487 6.480 6.480 2,800 -0.01(-0.12%)
Apr 01, 2005 6.487 6.525 6.487 6.487 3,066 +0.00(+0.00%)
Mar 31, 2005 6.472 6.510 6.457 6.487 7,867 +0.04(+0.70%)
Mar 30, 2005 6.487 6.487 6.442 6.442 3,200 -0.01(-0.12%)
Mar 29, 2005 6.397 6.457 6.397 6.450 10,133 +0.07(+1.06%)
Mar 28, 2005 6.405 6.465 6.352 6.382 21,334 -0.01(-0.23%)
Mar 24, 2005 6.457 6.457 6.397 6.397 933 -0.02(-0.35%)
Mar 23, 2005 6.517 6.517 6.300 6.420 20,534 -0.11(-1.72%)
Mar 22, 2005 6.540 6.540 6.510 6.532 17,600 -0.01(-0.11%)
Mar 21, 2005 6.525 6.540 6.525 6.540 16,400 -0.04(-0.57%)
Mar 18, 2005 6.577 6.577 6.577 6.577 133 +0.00(+0.00%)
Mar 17, 2005 6.547 6.577 6.547 6.577 1,600 +0.03(+0.46%)
Mar 16, 2005 6.517 6.582 6.517 6.547 7,333 -0.04(-0.68%)
Mar 15, 2005 6.592 6.592 6.592 6.592 2,533 +0.04(+0.57%)
Mar 14, 2005 6.600 6.622 6.525 6.555 3,200 -0.04(-0.68%)
Mar 11, 2005 6.675 6.675 6.600 6.600 1,600 -0.09(-1.35%)
Mar 10, 2005 6.690 6.690 6.690 6.690 3,066 -0.02(-0.22%)
Mar 09, 2005 6.705 6.735 6.705 6.705 14,133 +0.00(+0.00%)
Mar 08, 2005 6.712 6.712 6.705 6.705 2,000 -0.01(-0.11%)
Mar 07, 2005 6.712 6.720 6.712 6.712 8,800 -0.02(-0.22%)
Mar 04, 2005 6.712 6.727 6.712 6.727 1,200 +0.02(+0.22%)
Mar 03, 2005 6.705 6.712 6.705 6.712 1,733 +0.01(+0.22%)
Mar 02, 2005 6.690 6.727 6.690 6.697 4,533 +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.