Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

181.14 +0.67 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.46	29.76	29.17	29.76	239,261	+0.43(+1.46%)
May 28, 2009	29.14	29.41	28.76	29.33	309,242	+0.30(+1.03%)
May 27, 2009	29.78	29.78	29.01	29.03	295,690	-0.70(-2.36%)
May 26, 2009	28.87	29.78	28.87	29.73	231,262	+0.73(+2.53%)
May 22, 2009	29.02	29.25	28.90	29.00	167,485	+0.05(+0.18%)
May 21, 2009	29.02	29.04	28.66	28.95	241,870	-0.33(-1.13%)
May 20, 2009	29.71	29.91	29.23	29.28	261,926	-0.16(-0.56%)
May 19, 2009	29.59	29.68	29.42	29.44	448,354	-0.15(-0.51%)
May 18, 2009	28.98	29.60	28.98	29.59	307,088	+0.88(+3.06%)
May 15, 2009	28.92	29.05	28.56	28.72	322,090	-0.24(-0.83%)
May 14, 2009	28.72	29.15	28.69	28.96	310,168	+0.22(+0.78%)
May 13, 2009	29.06	29.14	28.68	28.73	1,191,964	-0.75(-2.54%)
May 12, 2009	29.40	29.73	29.05	29.48	1,093,293	+0.13(+0.43%)
May 11, 2009	29.67	29.74	29.34	29.35	401,981	-0.59(-1.95%)
May 08, 2009	29.57	29.96	29.39	29.94	358,406	+0.74(+2.54%)
May 07, 2009	29.80	29.83	29.02	29.20	361,101	-0.31(-1.04%)
May 06, 2009	29.34	29.53	29.08	29.50	284,495	+0.38(+1.29%)
May 05, 2009	29.27	29.31	28.94	29.13	360,946	-0.23(-0.79%)
May 04, 2009	29.09	29.36	29.06	29.36	401,117	+0.93(+3.27%)

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.