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 (%)
Sep 30, 2019	109.81	110.50	109.81	110.23	1,382,137	+0.63(+0.57%)
Sep 27, 2019	110.56	110.60	109.00	109.61	1,761,784	-0.56(-0.51%)
Sep 26, 2019	110.22	110.50	109.66	110.17	1,056,985	+0.04(+0.03%)
Sep 25, 2019	109.71	110.27	109.26	110.13	862,539	+0.54(+0.50%)
Sep 24, 2019	110.43	110.81	109.30	109.59	1,103,295	-0.38(-0.34%)
Sep 23, 2019	109.55	110.22	109.49	109.97	652,380	+0.11(+0.10%)
Sep 20, 2019	110.69	111.02	109.65	109.86	777,680	-0.63(-0.57%)
Sep 19, 2019	110.64	111.02	110.37	110.49	932,900	-0.04(-0.03%)
Sep 18, 2019	110.29	110.56	109.43	110.53	772,639	+0.11(+0.10%)
Sep 17, 2019	109.88	110.46	109.84	110.42	663,728	+0.49(+0.44%)
Sep 16, 2019	110.31	110.44	109.84	109.93	873,547	-0.80(-0.72%)
Sep 13, 2019	111.10	111.22	110.62	110.73	1,434,174	-0.16(-0.14%)
Sep 12, 2019	110.71	111.20	110.57	110.88	1,111,082	+0.71(+0.64%)
Sep 11, 2019	109.77	110.20	109.34	110.18	823,213	+0.54(+0.49%)
Sep 10, 2019	109.75	110.01	108.70	109.64	1,076,477	-0.46(-0.42%)
Sep 09, 2019	110.97	110.97	109.79	110.09	1,198,012	-0.53(-0.48%)
Sep 06, 2019	110.70	110.96	110.55	110.63	909,109	+0.18(+0.17%)
Sep 05, 2019	110.26	110.86	110.18	110.44	1,086,029	+1.08(+0.99%)
Sep 04, 2019	108.93	109.36	108.67	109.36	931,527	+1.28(+1.18%)

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.