Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

195.80 -0.62 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 42.72 42.79 42.49 42.54 2,574,892 -0.06(-0.14%)
May 23, 2011 42.51 42.73 42.44 42.60 806,730 -0.46(-1.06%)
May 20, 2011 43.27 43.30 42.89 43.06 503,571 -0.28(-0.64%)
May 19, 2011 43.30 43.44 43.09 43.33 665,532 +0.16(+0.36%)
May 18, 2011 42.90 43.22 42.78 43.18 1,475,028 +0.35(+0.82%)
May 17, 2011 42.84 42.98 42.57 42.83 1,191,785 -0.18(-0.41%)
May 16, 2011 43.00 43.30 42.91 43.00 459,115 -0.13(-0.30%)
May 13, 2011 43.54 43.54 42.93 43.13 585,861 -0.27(-0.63%)
May 12, 2011 42.99 43.45 42.83 43.41 1,804,888 +0.31(+0.71%)
May 11, 2011 43.48 43.54 42.90 43.10 997,794 -0.39(-0.89%)
May 10, 2011 43.34 43.54 43.30 43.49 1,022,503 +0.28(+0.65%)
May 09, 2011 43.00 43.31 42.96 43.21 697,289 +0.26(+0.60%)
May 06, 2011 43.27 43.42 42.80 42.95 860,241 +0.17(+0.39%)
May 05, 2011 42.93 43.15 42.57 42.78 772,663 -0.40(-0.92%)
May 04, 2011 43.44 43.46 43.01 43.18 631,561 -0.28(-0.65%)
May 03, 2011 43.70 43.70 43.30 43.46 636,408 -0.27(-0.61%)
May 02, 2011 43.70 43.75 43.66 43.73 1,651,362 -0.11(-0.24%)
Apr 29, 2011 43.74 43.86 43.65 43.83 669,406 +0.14(+0.31%)
Apr 28, 2011 43.44 43.73 43.40 43.70 608,473 +0.19(+0.43%)
Apr 27, 2011 43.44 43.56 43.16 43.51 791,598 +0.15(+0.34%)
Apr 26, 2011 42.98 43.40 42.98 43.36 562,875 +0.48(+1.11%)
Apr 25, 2011 42.93 42.97 42.73 42.88 752,892 -0.14(-0.33%)
Apr 21, 2011 43.06 43.06 42.89 43.02 638,829 +0.12(+0.28%)
Apr 20, 2011 42.86 42.96 42.76 42.90 959,134 +0.63(+1.48%)
Apr 19, 2011 42.18 42.29 42.07 42.28 600,719 +0.19(+0.45%)
Apr 18, 2011 42.19 42.19 41.81 42.09 942,949 -0.49(-1.15%)
Apr 15, 2011 42.42 42.65 42.30 42.57 778,762 +0.24(+0.56%)
Apr 14, 2011 42.10 42.41 41.90 42.34 679,815 +0.11(+0.25%)
Apr 13, 2011 42.39 42.42 42.05 42.23 449,640 +0.05(+0.13%)
Apr 12, 2011 42.33 42.37 42.05 42.18 714,572 -0.36(-0.84%)
Apr 11, 2011 42.65 42.80 42.46 42.54 619,884 -0.06(-0.14%)
Apr 08, 2011 42.89 42.89 42.41 42.60 564,890 -0.12(-0.27%)
Apr 07, 2011 42.78 42.88 42.50 42.71 531,225 -0.13(-0.30%)
Apr 06, 2011 42.95 43.01 42.72 42.84 452,165 +0.08(+0.20%)
Apr 05, 2011 42.67 42.92 42.61 42.76 614,611 +0.05(+0.11%)
Apr 04, 2011 42.73 42.73 42.61 42.71 1,051,162 +0.08(+0.18%)
Apr 01, 2011 42.60 42.74 42.49 42.64 755,812 +0.28(+0.67%)
Mar 31, 2011 42.38 42.50 42.35 42.35 648,066 +0.00(+0.00%)
Mar 30, 2011 42.26 42.44 42.20 42.35 634,526 +0.30(+0.72%)
Mar 29, 2011 41.77 42.06 41.66 42.05 644,170 +0.24(+0.57%)
Mar 28, 2011 42.03 42.08 41.80 41.81 753,306 -0.12(-0.27%)
Mar 25, 2011 41.91 42.08 41.81 41.93 612,330 +0.14(+0.33%)
Mar 24, 2011 41.73 41.86 41.50 41.79 795,663 +0.31(+0.75%)
Mar 23, 2011 41.25 41.56 41.10 41.48 717,232 +0.18(+0.44%)
Mar 22, 2011 41.49 41.49 41.26 41.29 517,352 -0.17(-0.40%)
Mar 21, 2011 41.49 41.52 41.39 41.46 1,070,471 +0.71(+1.73%)
Mar 18, 2011 40.96 41.10 40.64 40.75 2,014,520 +0.17(+0.43%)
Mar 17, 2011 40.59 40.75 40.38 40.58 1,318,739 +0.39(+0.96%)
Mar 16, 2011 40.63 40.74 39.81 40.19 1,658,575 -0.54(-1.32%)
Mar 15, 2011 40.56 40.97 40.52 40.73 1,863,600 -0.45(-1.09%)
Mar 14, 2011 41.22 41.28 40.88 41.18 638,048 -0.23(-0.55%)
Mar 11, 2011 41.01 41.56 41.00 41.41 938,723 +0.23(+0.55%)
Mar 10, 2011 41.64 41.64 41.12 41.18 990,694 -0.77(-1.85%)
Mar 09, 2011 41.89 42.04 41.72 41.95 919,833 -0.02(-0.04%)
Mar 08, 2011 41.67 42.04 41.48 41.97 594,933 +0.38(+0.91%)
Mar 07, 2011 42.01 42.14 41.45 41.59 892,606 -0.28(-0.67%)
Mar 04, 2011 42.17 42.21 41.60 41.87 1,054,309 -0.28(-0.67%)
Mar 03, 2011 41.79 42.23 41.74 42.15 882,436 +0.68(+1.65%)
Mar 02, 2011 41.31 41.60 41.25 41.47 661,222 +0.07(+0.17%)
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.