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 (%)
Feb 28, 2013	51.38	51.60	51.22	51.22	1,469,262	-0.10(-0.20%)
Feb 27, 2013	50.65	51.43	50.57	51.32	1,320,556	+0.62(+1.22%)
Feb 26, 2013	50.53	50.76	50.36	50.70	1,644,542	-0.50(-0.97%)
Feb 22, 2013	50.93	51.20	50.87	51.20	1,415,333	+0.41(+0.81%)
Feb 21, 2013	50.93	50.93	50.64	50.79	1,710,378	-0.22(-0.42%)
Feb 20, 2013	51.48	51.50	51.01	51.01	1,708,519	-0.49(-0.95%)
Feb 19, 2013	51.38	51.54	51.34	51.50	1,502,016	+0.20(+0.39%)
Feb 15, 2013	51.26	51.35	51.05	51.30	1,334,625	+0.07(+0.14%)
Feb 14, 2013	51.13	51.26	51.05	51.22	1,473,893	+0.04(+0.08%)
Feb 13, 2013	51.23	51.29	51.01	51.18	1,315,461	+0.06(+0.13%)
Feb 12, 2013	51.09	51.22	51.01	51.12	1,028,144	+0.03(+0.06%)
Feb 11, 2013	51.10	51.14	50.93	51.09	1,200,879	-0.05(-0.09%)
Feb 08, 2013	51.05	51.21	51.01	51.13	1,691,552	+0.18(+0.35%)
Feb 07, 2013	51.08	51.09	50.63	50.96	1,220,441	-0.10(-0.20%)
Feb 06, 2013	50.82	51.06	50.70	51.06	3,033,840	+0.46(+0.90%)
Feb 04, 2013	50.85	50.88	50.54	50.61	1,544,227	-0.45(-0.88%)

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.