Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

181.14 UNCHANGED

Streaming Delayed 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 (%)
Jan 29, 2016	63.61	64.98	63.61	64.97	1,549,113	+1.76(+2.79%)
Jan 28, 2016	63.20	63.44	62.72	63.20	1,136,609	+0.25(+0.39%)
Jan 27, 2016	63.14	63.86	62.61	62.96	1,200,425	-0.27(-0.42%)
Jan 26, 2016	62.46	63.29	62.46	63.22	1,222,893	+0.91(+1.45%)
Jan 25, 2016	62.80	62.96	62.23	62.32	1,707,233	-0.63(-1.01%)
Jan 22, 2016	62.78	63.08	62.62	62.95	1,397,709	+0.98(+1.59%)
Jan 21, 2016	61.80	62.50	61.35	61.97	1,645,586	+0.32(+0.51%)
Jan 20, 2016	61.43	62.08	60.31	61.65	3,059,168	-0.64(-1.03%)
Jan 19, 2016	62.65	62.75	61.85	62.29	2,673,146	+0.20(+0.32%)
Jan 15, 2016		62.09	62.09	62.09	0	-1.12(-1.77%)
Jan 14, 2016	62.81	63.62	62.37	63.21	1,702,228	+0.58(+0.93%)
Jan 13, 2016	64.03	64.13	62.50	62.63	2,932,556	-1.20(-1.88%)
Jan 12, 2016	63.74	63.96	63.12	63.83	1,817,088	+0.53(+0.84%)
Jan 11, 2016	63.43	63.63	62.63	63.30	2,102,536	+0.14(+0.22%)
Jan 08, 2016	64.14	64.21	63.04	63.16	2,012,347	-0.66(-1.03%)
Jan 07, 2016	64.01	64.69	63.65	63.82	2,127,859	-1.20(-1.84%)
Jan 06, 2016	64.99	65.33	64.68	65.02	1,522,160	-0.80(-1.21%)
Jan 05, 2016	65.68	65.94	65.44	65.81	1,455,215	+0.21(+0.33%)

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.