Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

182.50 +0.13 (+0.07%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 157.45 157.63 154.66 154.88 3,444,579 -3.57(-2.25%)
Nov 29, 2021 158.33 159.08 157.53 158.44 2,149,137 +1.44(+0.92%)
Nov 26, 2021 157.97 158.51 156.54 157.00 2,093,208 -3.25(-2.03%)
Nov 24, 2021 159.87 160.32 159.49 160.25 1,558,924 -0.05(-0.03%)
Nov 23, 2021 159.54 160.37 159.11 160.30 2,387,900 +0.56(+0.35%)
Nov 22, 2021 160.04 161.19 159.67 159.74 1,892,350 +0.02(+0.01%)
Nov 19, 2021 160.15 160.32 159.60 159.72 1,428,522 -0.47(-0.29%)
Nov 18, 2021 160.46 160.25 160.10 160.19 1,340,132 -0.09(-0.05%)
Nov 17, 2021 160.73 160.82 159.98 160.28 910,665 -0.68(-0.42%)
Nov 16, 2021 160.33 161.51 160.33 160.96 958,343 +0.82(+0.51%)
Nov 15, 2021 160.52 160.62 159.85 160.13 1,162,674 -0.04(-0.02%)
Nov 12, 2021 159.74 160.44 159.40 160.17 1,043,256 +0.99(+0.62%)
Nov 11, 2021 159.72 159.72 159.06 159.18 951,733 -0.16(-0.10%)
Nov 10, 2021 159.57 159.34 1,122,276 -0.56(-0.35%)
Nov 09, 2021 159.90 160.03 159.40 159.91 1,651,879 -0.01(-0.01%)
Nov 08, 2021 160.39 160.59 159.36 159.91 1,160,017 +0.07(+0.04%)
Nov 05, 2021 159.67 160.37 159.32 159.85 1,047,014 +0.81(+0.51%)
Nov 04, 2021 158.73 159.13 158.47 159.04 1,184,720 +0.52(+0.33%)
Nov 03, 2021 157.57 158.65 157.28 158.52 1,252,428 +0.56(+0.36%)
Nov 02, 2021 157.37 158.08 157.28 157.96 1,161,090 +0.92(+0.58%)
Nov 01, 2021 157.55 157.29 156.61 157.04 1,365,566 +0.00(+0.00%)
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%)
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.