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 (%)
Sep 28, 2012	47.45	47.62	47.17	47.49	925,545	-0.16(-0.33%)
Sep 27, 2012	47.53	47.74	47.32	47.65	641,305	+0.31(+0.66%)
Sep 26, 2012	47.52	47.61	47.29	47.34	817,665	-0.15(-0.32%)
Sep 25, 2012	47.98	48.05	47.48	47.49	996,807	-0.43(-0.90%)
Sep 24, 2012	47.72	48.06	47.69	47.92	1,203,974	+0.04(+0.09%)
Sep 21, 2012	48.16	48.22	47.83	47.88	1,241,880	-0.11(-0.23%)
Sep 20, 2012	47.82	48.00	47.69	47.99	1,410,786	+0.02(+0.05%)
Sep 19, 2012	48.01	48.15	47.87	47.97	962,760	+0.01(+0.02%)
Sep 18, 2012	47.88	48.01	47.82	47.96	1,053,209	+0.00(+0.00%)
Sep 17, 2012	48.05	48.12	47.89	47.96	1,078,842	-0.16(-0.33%)
Sep 14, 2012	47.97	48.30	47.92	48.12	1,189,653	+0.22(+0.46%)
Sep 13, 2012	47.24	48.04	47.20	47.89	1,402,305	+0.64(+1.36%)
Sep 12, 2012	47.40	47.44	47.19	47.25	1,139,586	-0.02(-0.03%)
Sep 11, 2012	47.22	47.43	47.21	47.27	873,494	+0.10(+0.22%)
Sep 10, 2012	47.25	47.40	47.17	47.17	827,135	-0.13(-0.28%)
Sep 07, 2012	47.36	47.44	47.23	47.30	749,130	+0.06(+0.13%)
Sep 06, 2012	46.68	47.26	46.68	47.24	913,102	+0.82(+1.77%)
Sep 05, 2012	46.54	46.63	46.34	46.41	1,221,571	-0.13(-0.29%)

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.