Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

195.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 41.51 41.57 41.38 41.48 13,114 -0.08(-0.19%)
Sep 27, 2007 41.47 41.57 41.41 41.56 10,881 +0.19(+0.45%)
Sep 26, 2007 41.22 41.47 41.20 41.37 9,765 +0.31(+0.75%)
Sep 25, 2007 41.07 41.11 40.98 41.06 17,857 -0.14(-0.35%)
Sep 24, 2007 41.40 41.52 41.19 41.21 20,089 -0.39(-0.94%)
Sep 21, 2007 41.68 41.75 41.60 41.60 14,927 +0.08(+0.20%)
Sep 20, 2007 41.62 41.73 41.48 41.52 8,370 -0.24(-0.58%)
Sep 19, 2007 41.74 41.96 41.72 41.76 30,134 +0.31(+0.74%)
Sep 18, 2007 40.54 41.49 40.52 41.45 11,998 +1.10(+2.72%)
Sep 17, 2007 40.40 40.46 40.27 40.35 14,648 -0.20(-0.49%)
Sep 14, 2007 40.26 40.60 40.17 40.56 16,601 +0.11(+0.28%)
Sep 13, 2007 40.38 40.63 40.33 40.44 13,532 +0.23(+0.57%)
Sep 12, 2007 39.98 40.31 39.98 40.21 6,836 +0.12(+0.30%)
Sep 11, 2007 39.92 40.09 39.85 40.09 4,185 +0.49(+1.23%)
Sep 10, 2007 39.75 39.76 39.31 39.60 22,042 -0.04(-0.11%)
Sep 07, 2007 39.84 39.87 39.54 39.65 28,878 -0.54(-1.36%)
Sep 06, 2007 40.17 40.34 40.10 40.19 13,253 +0.14(+0.36%)
Sep 05, 2007 40.19 40.20 39.98 40.05 218,615 -0.41(-1.01%)
Sep 04, 2007 40.14 40.54 40.14 40.46 16,601 +0.20(+0.50%)
Aug 31, 2007 40.20 40.40 40.08 40.25 12,416 +0.37(+0.93%)
Aug 30, 2007 39.82 40.08 39.77 39.88 9,207 -0.02(-0.05%)
Aug 29, 2007 39.50 40.04 39.42 39.90 11,998 +0.57(+1.44%)
Aug 28, 2007 39.87 39.87 39.26 39.34 19,531 -0.75(-1.86%)
Aug 27, 2007 40.24 40.26 40.08 40.08 26,925 -0.29(-0.71%)
Aug 24, 2007 39.96 40.37 39.96 40.37 19,531 +0.45(+1.13%)
Aug 23, 2007 40.13 40.30 39.73 39.92 9,905 -0.14(-0.36%)
Aug 22, 2007 39.90 40.07 39.75 40.06 20,787 +0.50(+1.27%)
Aug 21, 2007 39.65 39.78 39.45 39.56 25,391 -0.08(-0.20%)
Aug 20, 2007 39.64 39.70 39.27 39.64 13,951 +0.02(+0.04%)
Aug 17, 2007 39.57 39.79 39.22 39.62 33,761 +0.83(+2.14%)
Aug 16, 2007 38.42 38.82 37.81 38.79 46,038 +0.27(+0.71%)
Aug 15, 2007 38.99 39.38 38.52 38.52 57,478 -0.52(-1.32%)
Aug 14, 2007 39.60 39.61 39.04 39.04 30,274 -0.69(-1.73%)
Aug 13, 2007 40.12 40.12 39.70 39.72 20,368 -0.23(-0.57%)
Aug 10, 2007 39.61 40.14 39.42 39.95 26,088 -0.01(-0.02%)
Aug 09, 2007 40.44 40.66 39.96 39.96 45,899 -0.96(-2.35%)
Aug 08, 2007 40.63 41.03 40.58 40.92 201,734 +0.44(+1.10%)
Aug 07, 2007 39.90 40.59 39.90 40.48 14,369 +0.52(+1.29%)
Aug 06, 2007 39.13 40.01 39.02 39.96 91,798 +0.63(+1.61%)
Aug 03, 2007 39.45 39.93 39.33 39.33 11,021 -0.60(-1.51%)
Aug 02, 2007 39.92 40.00 39.65 39.93 24,135 +0.17(+0.43%)
Aug 01, 2007 39.38 40.27 39.06 39.76 58,734 +0.41(+1.04%)
Jul 31, 2007 40.07 40.23 39.35 39.35 18,694 -0.56(-1.40%)
Jul 30, 2007 39.47 40.03 39.47 39.91 29,157 +0.49(+1.24%)
Jul 27, 2007 40.04 40.24 39.42 39.42 43,806 -0.76(-1.89%)
Jul 26, 2007 40.68 40.72 39.77 40.18 37,110 -0.91(-2.22%)
Jul 25, 2007 41.11 41.15 40.68 41.09 23,438 +0.19(+0.47%)
Jul 24, 2007 41.24 41.40 40.77 40.90 24,693 -0.62(-1.48%)
Jul 23, 2007 41.49 41.64 41.44 41.52 18,555 +0.28(+0.68%)
Jul 20, 2007 41.65 41.65 41.16 41.24 15,485 -0.59(-1.41%)
Jul 19, 2007 41.82 41.84 41.75 41.82 5,859 +0.22(+0.52%)
Jul 18, 2007 41.57 41.72 41.38 41.61 19,113 -0.04(-0.09%)
Jul 17, 2007 41.79 41.85 41.63 41.65 25,530 -0.08(-0.19%)
Jul 16, 2007 41.67 41.85 41.67 41.72 34,598 +0.02(+0.05%)
Jul 13, 2007 41.57 41.80 41.52 41.70 22,461 +0.13(+0.31%)
Jul 12, 2007 41.11 41.57 41.11 41.57 14,509 +0.75(+1.83%)
Jul 11, 2007 40.68 40.83 40.60 40.83 13,672 +0.19(+0.46%)
Jul 10, 2007 40.96 40.99 40.63 40.64 10,184 -0.54(-1.31%)
Jul 09, 2007 41.17 41.23 41.08 41.18 11,439 +0.12(+0.30%)
Jul 06, 2007 40.82 41.17 40.82 41.06 11,719 +0.16(+0.40%)
Jul 05, 2007 40.94 40.97 40.74 40.89 58,036 -0.05(-0.12%)
Jul 03, 2007 40.89 40.94 40.87 40.94 7,394 +0.23(+0.56%)
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.