Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

184.06 +0.43 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	24.87	25.37	24.84	24.88	0	-0.52(-2.07%)
Feb 26, 2009	26.05	26.18	25.39	25.41	292,862	-0.37(-1.45%)
Feb 25, 2009	26.02	26.22	25.44	25.78	295,070	-0.35(-1.33%)
Feb 24, 2009	25.43	26.20	25.30	26.13	344,823	+0.80(+3.14%)
Feb 23, 2009	26.36	26.36	25.26	25.33	399,160	-0.76(-2.90%)
Feb 20, 2009	26.26	26.39	25.61	26.09	774,963	-0.34(-1.30%)
Feb 19, 2009	26.87	26.98	26.36	26.44	232,603	-0.18(-0.68%)
Feb 18, 2009	26.88	26.89	26.40	26.62	470,172	-0.02(-0.06%)
Feb 17, 2009	26.86	27.56	26.49	26.63	1,057,155	-0.89(-3.24%)
Feb 13, 2009	27.92	28.03	27.52	27.52	207,035	-0.43(-1.55%)
Feb 12, 2009	27.45	27.96	27.09	27.96	538,674	+0.14(+0.50%)
Feb 11, 2009	27.76	27.94	27.49	27.82	676,105	+0.19(+0.68%)
Feb 10, 2009	28.75	28.76	27.48	27.63	450,526	-1.19(-4.14%)
Feb 09, 2009	28.98	28.99	28.61	28.82	386,278	-0.11(-0.36%)
Feb 06, 2009	28.34	29.04	28.27	28.93	468,752	+0.73(+2.58%)
Feb 05, 2009	27.74	28.38	27.43	28.20	416,147	+0.41(+1.48%)
Feb 04, 2009	28.31	28.44	27.67	27.79	302,031	-0.28(-1.01%)
Feb 03, 2009	27.78	28.21	27.55	28.07	784,711	+0.44(+1.57%)

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.