Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

182.61 +0.24 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 33.43 33.51 32.99 33.29 4,012,956 -0.08(-0.25%)
Sep 29, 2009 33.50 33.65 33.34 33.37 246,509 -0.11(-0.33%)
Sep 28, 2009 33.10 33.52 33.10 33.48 119,803 +0.49(+1.50%)
Sep 25, 2009 33.01 33.17 32.86 32.99 187,820 -0.11(-0.34%)
Sep 24, 2009 33.36 33.47 32.95 33.10 342,953 -0.37(-1.10%)
Sep 23, 2009 33.82 33.99 33.46 33.47 219,690 -0.33(-0.98%)
Sep 22, 2009 33.77 33.85 33.62 33.80 211,423 +0.14(+0.42%)
Sep 21, 2009 33.67 33.74 33.55 33.66 284,736 -0.20(-0.58%)
Sep 18, 2009 33.93 33.96 33.78 33.85 246,738 +0.11(+0.33%)
Sep 17, 2009 33.79 33.97 33.66 33.74 281,280 +0.38(+1.14%)
Sep 16, 2009 33.46 33.81 33.28 33.36 226,551 +0.02(+0.07%)
Sep 15, 2009 33.30 33.42 33.04 33.34 187,741 +0.11(+0.34%)
Sep 14, 2009 32.86 33.25 32.81 33.22 262,028 +0.15(+0.45%)
Sep 11, 2009 33.13 33.19 32.95 33.07 197,280 -0.02(-0.05%)
Sep 10, 2009 32.89 33.10 32.69 33.09 208,685 +0.26(+0.78%)
Sep 09, 2009 32.64 32.92 32.57 32.83 244,905 +0.20(+0.62%)
Sep 08, 2009 32.64 32.64 32.47 32.63 173,003 +0.23(+0.72%)
Sep 04, 2009 32.14 32.42 32.02 32.40 326,243 +0.31(+0.98%)
Sep 03, 2009 31.90 32.11 31.74 32.08 163,577 +0.24(+0.75%)
Sep 02, 2009 31.76 32.02 31.76 31.84 278,334 -0.05(-0.14%)
Sep 01, 2009 32.32 32.68 31.81 31.89 465,535 -0.56(-1.71%)
Aug 31, 2009 32.47 32.47 32.25 32.44 609,676 -0.18(-0.55%)
Aug 28, 2009 32.92 32.95 32.46 32.62 197,664 -0.14(-0.43%)
Aug 27, 2009 32.73 32.85 32.38 32.77 238,794 +0.04(+0.11%)
Aug 26, 2009 32.62 32.86 32.54 32.73 424,659 +0.03(+0.09%)
Aug 25, 2009 32.72 32.97 32.64 32.70 601,024 +0.11(+0.32%)
Aug 24, 2009 32.80 32.89 32.51 32.59 492,684 -0.08(-0.25%)
Aug 21, 2009 32.42 32.74 32.35 32.68 315,949 +0.48(+1.49%)
Aug 20, 2009 31.99 32.26 31.87 32.20 278,145 +0.27(+0.85%)
Aug 19, 2009 31.48 31.99 31.36 31.93 176,083 +0.32(+1.01%)
Aug 18, 2009 31.43 31.68 31.39 31.61 226,360 +0.15(+0.47%)
Aug 17, 2009 31.60 31.62 31.38 31.46 201,274 -0.54(-1.69%)
Aug 14, 2009 32.32 32.32 31.80 32.00 242,807 -0.28(-0.86%)
Aug 13, 2009 32.30 32.34 32.01 32.28 180,349 +0.09(+0.28%)
Aug 12, 2009 31.82 32.41 31.81 32.19 181,591 +0.29(+0.89%)
Aug 11, 2009 32.12 32.12 31.83 31.90 213,432 -0.31(-0.95%)
Aug 10, 2009 32.16 32.25 32.00 32.21 277,874 -0.07(-0.21%)
Aug 07, 2009 32.12 32.47 31.99 32.28 253,051 +0.40(+1.27%)
Aug 06, 2009 32.14 32.21 31.75 31.87 150,769 -0.21(-0.65%)
Aug 05, 2009 32.22 32.22 31.83 32.08 312,088 -0.12(-0.37%)
Aug 04, 2009 31.95 32.28 31.92 32.20 316,232 +0.18(+0.57%)
Aug 03, 2009 31.85 32.06 31.68 32.02 284,372 +0.34(+1.07%)
Jul 31, 2009 31.69 31.93 31.62 31.68 238,789 -0.01(-0.02%)
Jul 30, 2009 31.66 31.96 31.61 31.69 331,062 +0.28(+0.90%)
Jul 29, 2009 31.27 31.50 31.21 31.40 257,099 -0.08(-0.26%)
Jul 28, 2009 31.39 31.56 31.21 31.48 216,117 -0.01(-0.02%)
Jul 27, 2009 31.37 31.51 31.22 31.49 331,417 +0.09(+0.29%)
Jul 24, 2009 31.20 31.42 31.06 31.40 1,749 +0.17(+0.55%)
Jul 23, 2009 30.74 31.34 30.70 31.23 351,776 +0.49(+1.59%)
Jul 22, 2009 30.70 30.93 30.62 30.74 282,373 -0.11(-0.34%)
Jul 21, 2009 31.01 31.02 30.49 30.85 426,341 +0.10(+0.32%)
Jul 20, 2009 30.61 30.79 30.46 30.75 560,391 +0.33(+1.08%)
Jul 17, 2009 30.43 30.46 30.25 30.42 377,092 -0.01(-0.02%)
Jul 16, 2009 30.16 30.52 30.07 30.43 696,798 +0.21(+0.69%)
Jul 15, 2009 29.88 30.26 29.74 30.22 263,514 +0.66(+2.23%)
Jul 14, 2009 29.47 29.56 29.26 29.56 317,297 +0.20(+0.66%)
Jul 13, 2009 28.92 29.39 28.90 29.36 161,371 +0.63(+2.19%)
Jul 10, 2009 28.69 29.10 28.61 28.73 148,842 -0.11(-0.36%)
Jul 09, 2009 28.99 29.05 28.81 28.84 155,501 -0.03(-0.10%)
Jul 08, 2009 28.93 28.99 28.56 28.87 254,683 +0.05(+0.18%)
Jul 07, 2009 29.25 29.26 28.77 28.81 237,621 -0.50(-1.69%)
Jul 06, 2009 28.97 29.34 28.96 29.31 334,741 +0.10(+0.33%)
Jul 02, 2009 29.58 29.63 29.20 29.21 218,188 -0.70(-2.36%)
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.