Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

195.80 -0.62 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 66.62 66.69 66.27 66.28 548,713 -0.37(-0.56%)
Oct 29, 2015 66.52 66.75 66.36 66.65 507,433 -0.03(-0.04%)
Oct 28, 2015 66.37 66.68 65.90 66.68 546,735 +0.35(+0.53%)
Oct 27, 2015 66.34 66.47 66.17 66.33 850,311 -0.20(-0.30%)
Oct 26, 2015 66.53 66.67 66.44 66.53 646,793 -0.08(-0.11%)
Oct 23, 2015 66.78 66.80 66.27 66.60 665,357 +0.37(+0.56%)
Oct 22, 2015 65.21 66.36 65.21 66.23 690,824 +1.28(+1.97%)
Oct 21, 2015 65.15 65.43 64.87 64.95 651,910 -0.08(-0.13%)
Oct 20, 2015 64.94 65.18 64.82 65.04 1,283,923 -0.08(-0.12%)
Oct 19, 2015 64.97 65.11 64.84 65.11 698,625 +0.01(+0.01%)
Oct 16, 2015 64.90 65.11 64.71 65.10 763,780 +0.28(+0.43%)
Oct 15, 2015 64.44 64.83 64.15 64.83 622,849 +0.66(+1.02%)
Oct 14, 2015 64.65 64.90 64.10 64.17 661,593 -0.51(-0.79%)
Oct 13, 2015 65.00 65.16 64.63 64.68 633,687 -0.54(-0.83%)
Oct 12, 2015 65.12 65.30 65.07 65.22 508,456 +0.06(+0.09%)
Oct 09, 2015 65.05 65.32 64.98 65.16 663,932 +0.12(+0.18%)
Oct 08, 2015 64.10 65.11 64.07 65.05 1,006,195 +0.81(+1.26%)
Oct 07, 2015 64.03 64.40 63.74 64.24 828,946 +0.44(+0.69%)
Oct 06, 2015 64.13 64.15 63.63 63.80 715,098 -0.29(-0.45%)
Oct 05, 2015 63.34 64.15 63.19 64.09 1,105,940 +1.15(+1.83%)
Oct 02, 2015 61.35 62.94 61.25 62.93 919,275 +0.85(+1.37%)
Oct 01, 2015 62.17 62.28 61.41 62.08 770,282 -0.02(-0.03%)
Sep 30, 2015 61.79 62.15 61.51 62.10 1,509,477 +0.90(+1.47%)
Sep 29, 2015 61.08 61.47 60.88 61.20 1,307,035 +0.21(+0.35%)
Sep 28, 2015 61.87 60.90 60.99 2,287,703 -1.09(-1.76%)
Sep 25, 2015 62.48 62.74 61.84 62.08 823,438 +0.14(+0.23%)
Sep 24, 2015 61.59 62.08 61.25 61.94 1,110,582 -0.13(-0.20%)
Sep 23, 2015 62.29 62.34 61.81 62.06 748,857 -0.21(-0.33%)
Sep 22, 2015 62.20 62.36 61.89 62.27 985,196 -0.73(-1.16%)
Sep 21, 2015 62.86 63.34 62.64 63.00 853,411 +0.40(+0.64%)
Sep 18, 2015 62.79 63.27 62.45 62.60 885,374 -1.07(-1.68%)
Sep 17, 2015 63.68 64.52 63.51 63.67 827,291 -0.03(-0.05%)
Sep 16, 2015 63.33 63.80 63.25 63.70 744,147 +0.44(+0.70%)
Sep 15, 2015 62.61 63.42 62.57 63.26 587,498 +0.78(+1.25%)
Sep 14, 2015 62.87 62.87 62.38 62.48 1,521,225 -0.35(-0.56%)
Sep 11, 2015 62.39 62.83 62.20 62.83 865,881 +0.28(+0.44%)
Sep 10, 2015 62.40 63.03 62.22 62.56 948,831 +0.06(+0.09%)
Sep 09, 2015 63.88 63.93 62.36 62.50 752,840 -0.87(-1.37%)
Sep 08, 2015 62.82 63.39 62.65 63.37 1,117,930 +1.48(+2.39%)
Sep 04, 2015 61.89 61.89 61.89 0 -0.92(-1.47%)
Sep 03, 2015 62.94 63.39 62.61 62.81 889,828 +0.17(+0.27%)
Sep 02, 2015 62.25 62.65 61.92 62.64 1,592,409 +1.00(+1.63%)
Sep 01, 2015 62.10 62.37 61.36 61.64 1,323,206 -1.62(-2.57%)
Aug 31, 2015 63.43 63.63 63.09 63.26 1,666,831 -0.48(-0.75%)
Aug 28, 2015 63.56 63.86 63.35 63.74 1,359,890 -0.07(-0.11%)
Aug 27, 2015 63.34 63.95 62.66 63.80 1,371,277 +1.20(+1.91%)
Aug 26, 2015 62.34 62.69 60.87 62.61 2,452,146 +2.08(+3.43%)
Aug 25, 2015 63.19 63.20 60.53 60.53 2,150,173 -0.47(-0.77%)
Aug 24, 2015 60.05 63.18 42.17 61.00 6,721,274 -2.75(-4.31%)
Aug 21, 2015 65.17 65.24 63.75 63.75 2,787,948 -1.90(-2.89%)
Aug 20, 2015 66.15 66.31 65.62 65.65 810,829 -1.00(-1.51%)
Aug 19, 2015 66.94 67.14 66.34 66.65 531,081 -0.54(-0.80%)
Aug 18, 2015 67.22 67.36 67.09 67.19 438,861 -0.13(-0.19%)
Aug 17, 2015 66.84 67.34 66.56 67.31 489,796 +0.32(+0.47%)
Aug 14, 2015 66.64 67.04 66.64 66.99 501,122 +0.26(+0.39%)
Aug 13, 2015 66.85 67.02 66.60 66.73 523,395 -0.08(-0.11%)
Aug 12, 2015 66.37 66.88 65.86 66.81 709,739 +0.01(+0.01%)
Aug 11, 2015 66.88 67.01 66.53 66.80 638,967 -0.54(-0.80%)
Aug 10, 2015 67.06 67.40 67.04 67.34 479,496 +0.66(+0.99%)
Aug 07, 2015 66.82 66.85 66.42 66.68 976,888 -0.26(-0.39%)
Aug 06, 2015 67.54 67.58 66.83 66.94 761,169 -0.59(-0.88%)
Aug 05, 2015 67.39 67.75 67.39 67.54 566,275 +0.47(+0.70%)
Aug 04, 2015 67.03 67.33 66.90 67.07 685,422 -0.03(-0.04%)
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.