Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

182.61 +0.24 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 156.29 157.29 156.22 157.04 1,011,001 +0.26(+0.17%)
Oct 28, 2021 156.10 156.84 156.01 156.78 990,451 +1.01(+0.65%)
Oct 27, 2021 157.31 157.32 155.73 155.77 1,191,968 -1.50(-0.95%)
Oct 26, 2021 157.47 157.27 1,206,411 +0.06(+0.04%)
Oct 25, 2021 156.93 157.52 156.43 157.21 1,089,251 +0.44(+0.28%)
Oct 22, 2021 156.12 157.08 156.04 156.77 943,956 +0.89(+0.57%)
Oct 21, 2021 155.32 155.95 155.00 155.88 732,688 +0.53(+0.34%)
Oct 20, 2021 154.76 155.48 154.71 155.35 948,090 +0.87(+0.56%)
Oct 19, 2021 153.71 154.49 153.41 154.49 881,543 +1.32(+0.86%)
Oct 18, 2021 152.63 153.48 152.04 153.16 977,068 -0.12(-0.08%)
Oct 15, 2021 152.97 153.49 152.72 153.29 914,274 +1.16(+0.76%)
Oct 14, 2021 150.73 152.15 150.68 152.13 954,532 +2.67(+1.79%)
Oct 13, 2021 149.35 149.83 148.23 149.47 1,394,323 +0.43(+0.29%)
Oct 12, 2021 149.69 149.88 148.73 149.03 972,971 -0.32(-0.21%)
Oct 11, 2021 150.16 151.08 149.32 149.35 795,676 -0.99(-0.66%)
Oct 08, 2021 150.66 150.85 150.00 150.34 721,363 -0.28(-0.18%)
Oct 07, 2021 150.26 151.62 150.13 150.62 1,042,847 +1.38(+0.92%)
Oct 06, 2021 147.41 149.27 146.82 149.25 1,216,064 +0.79(+0.53%)
Oct 05, 2021 147.50 149.19 147.15 148.45 1,168,794 +1.46(+1.00%)
Oct 04, 2021 148.00 148.55 146.11 146.99 2,859,178 -1.32(-0.89%)
Oct 01, 2021 147.32 149.08 146.08 148.31 1,564,169 +1.45(+0.99%)
Sep 30, 2021 149.48 149.83 146.91 146.85 1,226,181 -2.20(-1.48%)
Sep 29, 2021 148.91 149.79 148.56 149.05 1,164,446 +0.49(+0.33%)
Sep 28, 2021 150.34 150.37 148.23 148.57 1,583,428 -2.42(-1.60%)
Sep 27, 2021 151.21 151.83 150.86 150.99 1,426,783 -0.33(-0.22%)
Sep 24, 2021 150.75 151.65 150.65 151.31 954,059 +0.19(+0.13%)
Sep 23, 2021 150.24 151.82 150.15 151.12 1,080,008 +1.51(+1.01%)
Sep 22, 2021 149.58 150.38 149.09 149.61 1,446,152 +1.01(+0.68%)
Sep 21, 2021 149.49 150.03 148.41 148.59 1,849,166 -0.18(-0.12%)
Sep 20, 2021 148.96 149.54 147.17 148.78 2,545,666 -2.01(-1.33%)
Sep 17, 2021 151.67 151.95 150.65 150.78 1,499,718 -1.32(-0.87%)
Sep 16, 2021 152.52 152.82 151.16 152.11 1,086,153 -0.36(-0.24%)
Sep 15, 2021 151.59 152.82 151.16 152.47 1,174,848 +0.99(+0.65%)
Sep 14, 2021 153.06 153.11 151.22 151.48 2,063,857 -1.23(-0.80%)
Sep 13, 2021 153.35 153.59 151.90 152.71 2,342,572 +0.24(+0.16%)
Sep 10, 2021 153.73 153.89 152.40 152.47 1,352,457 -0.66(-0.43%)
Sep 09, 2021 153.70 154.44 152.97 153.13 1,468,035 -0.74(-0.48%)
Sep 08, 2021 153.25 153.88 152.97 153.87 1,118,558 +0.42(+0.27%)
Sep 07, 2021 154.91 154.91 153.40 153.45 1,317,907 -1.58(-1.02%)
Sep 03, 2021 154.98 155.37 154.64 155.03 781,578 -0.21(-0.14%)
Sep 02, 2021 155.05 155.39 154.79 155.24 1,056,839 +0.59(+0.38%)
Sep 01, 2021 154.78 154.84 154.16 154.65 1,230,328 +0.08(+0.05%)
Aug 31, 2021 154.82 155.05 154.34 154.57 917,620 -0.27(-0.17%)
Aug 30, 2021 154.75 155.29 154.69 154.84 874,979 +0.30(+0.19%)
Aug 27, 2021 153.98 154.66 153.77 154.54 1,066,364 +0.85(+0.55%)
Aug 26, 2021 154.41 154.44 153.50 153.70 1,260,752 -0.75(-0.49%)
Aug 25, 2021 154.32 154.77 153.96 154.45 833,492 +0.23(+0.15%)
Aug 24, 2021 154.72 154.72 154.15 154.22 905,223 -0.31(-0.20%)
Aug 23, 2021 154.62 155.02 154.47 154.54 1,088,498 +0.29(+0.19%)
Aug 20, 2021 153.20 154.45 153.03 154.25 1,013,773 +1.06(+0.69%)
Aug 19, 2021 151.64 153.56 151.59 153.19 1,569,926 +0.46(+0.30%)
Aug 18, 2021 154.01 154.58 152.66 152.74 1,135,156 -1.67(-1.08%)
Aug 17, 2021 154.52 154.59 153.48 154.40 1,296,658 -0.91(-0.58%)
Aug 16, 2021 153.96 155.31 153.59 155.31 907,119 +0.99(+0.64%)
Aug 13, 2021 154.07 154.32 153.92 154.32 827,330 +0.44(+0.28%)
Aug 12, 2021 153.85 153.97 153.43 153.88 1,225,551 +0.00(+0.00%)
Aug 11, 2021 153.45 153.91 153.40 153.88 1,166,070 +0.82(+0.54%)
Aug 10, 2021 152.56 153.14 152.38 153.06 1,025,195 +0.58(+0.38%)
Aug 09, 2021 152.87 152.95 152.34 152.48 1,142,413 -0.39(-0.26%)
Aug 06, 2021 152.78 153.03 152.56 152.87 785,165 +0.44(+0.29%)
Aug 05, 2021 152.36 152.54 151.85 152.43 934,345 +0.63(+0.41%)
Aug 04, 2021 152.25 152.65 151.71 151.80 809,976 -1.02(-0.67%)
Aug 03, 2021 151.91 152.83 151.36 152.82 1,144,050 +1.21(+0.80%)
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.