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 (%)
Feb 28, 2019	99.07	99.39	98.96	99.06	1,057,694	+0.04(+0.04%)
Feb 27, 2019	98.77	99.17	98.36	99.02	2,725,960	+0.09(+0.09%)
Feb 26, 2019	99.04	99.32	98.86	98.93	1,067,216	-0.25(-0.25%)
Feb 25, 2019	99.68	99.77	99.10	99.17	1,394,383	-0.01(-0.01%)
Feb 22, 2019	98.81	99.22	98.65	99.18	750,062	+0.61(+0.62%)
Feb 21, 2019	98.62	98.79	98.20	98.57	808,289	-0.25(-0.26%)
Feb 20, 2019	98.66	98.92	98.43	98.83	876,228	+0.07(+0.07%)
Feb 19, 2019	98.56	99.07	98.48	98.76	879,837	+0.14(+0.14%)
Feb 15, 2019	97.90	98.62	97.90	98.62	806,905	+1.43(+1.47%)
Feb 14, 2019	97.12	97.57	96.76	97.19	1,120,600	-0.32(-0.33%)
Feb 13, 2019	97.46	97.73	97.18	97.51	1,098,699	+0.38(+0.39%)
Feb 12, 2019	96.32	97.27	96.26	97.13	1,397,063	+1.40(+1.46%)
Feb 11, 2019	95.66	95.91	95.45	95.73	936,244	+0.28(+0.30%)
Feb 08, 2019	94.86	95.45	94.63	95.45	1,136,088	+0.10(+0.10%)
Feb 07, 2019	95.14	95.57	94.67	95.35	1,149,489	-0.34(-0.35%)
Feb 06, 2019	95.52	95.84	95.43	95.68	1,161,793	+0.06(+0.07%)
Feb 05, 2019	95.41	95.68	95.20	95.62	935,763	+0.32(+0.33%)
Feb 04, 2019	94.55	95.30	94.25	95.30	1,287,004	+0.78(+0.83%)

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.