Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

195.80 -0.62 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 146.37 146.56 146.13 146.20 999,245 +0.27(+0.19%)
May 27, 2021 146.30 146.58 145.88 145.93 1,163,959 +0.23(+0.16%)
May 26, 2021 145.79 145.90 145.35 145.69 2,965,196 +0.05(+0.03%)
May 25, 2021 146.13 146.35 145.41 145.65 1,574,241 -0.21(-0.14%)
May 24, 2021 145.83 146.25 145.52 145.85 1,199,063 +0.70(+0.49%)
May 21, 2021 145.49 146.20 144.88 145.15 1,060,311 +0.19(+0.13%)
May 20, 2021 144.01 145.51 144.01 144.96 1,341,744 +1.03(+0.72%)
May 19, 2021 143.03 143.96 142.10 143.93 2,231,967 -0.36(-0.25%)
May 18, 2021 145.54 145.64 144.21 144.28 1,560,063 -1.01(-0.70%)
May 17, 2021 145.75 145.91 144.88 145.30 1,692,198 -0.66(-0.45%)
May 14, 2021 145.43 146.32 145.25 145.96 1,304,740 +1.39(+0.96%)
May 13, 2021 142.33 145.25 142.33 144.56 1,733,151 +2.42(+1.70%)
May 12, 2021 144.65 144.66 142.07 142.14 2,371,971 -3.10(-2.13%)
May 11, 2021 145.76 146.03 144.37 145.24 2,154,839 -1.62(-1.11%)
May 10, 2021 147.56 148.41 146.84 146.87 1,821,472 -0.23(-0.16%)
May 07, 2021 146.34 147.27 146.12 147.10 1,244,452 +0.79(+0.54%)
May 06, 2021 145.20 146.32 144.98 146.31 1,488,860 +1.24(+0.85%)
May 05, 2021 145.35 145.43 144.44 145.07 1,399,022 +0.11(+0.08%)
May 04, 2021 144.36 144.98 143.87 144.96 2,016,056 +0.21(+0.14%)
May 03, 2021 144.38 145.15 144.35 144.75 1,526,833 +1.08(+0.75%)
Apr 30, 2021 143.85 143.91 143.24 143.67 1,442,841 -0.79(-0.55%)
Apr 29, 2021 143.75 144.56 143.42 144.46 1,426,696 +1.46(+1.02%)
Apr 28, 2021 143.54 143.54 142.86 143.00 1,327,259 -0.56(-0.39%)
Apr 27, 2021 143.47 143.73 143.05 143.56 895,839 +0.32(+0.22%)
Apr 26, 2021 144.06 144.13 143.12 143.24 1,046,692 -0.68(-0.47%)
Apr 23, 2021 142.94 144.37 142.66 143.92 1,313,126 +1.15(+0.80%)
Apr 22, 2021 143.78 143.87 142.39 142.77 1,283,783 -1.13(-0.78%)
Apr 21, 2021 142.67 143.97 142.67 143.90 1,121,951 +1.20(+0.84%)
Apr 20, 2021 142.58 142.94 142.16 142.70 1,334,674 -0.38(-0.26%)
Apr 19, 2021 143.54 143.60 142.81 143.07 1,411,547 -0.67(-0.46%)
Apr 16, 2021 143.50 143.93 143.27 143.74 1,124,836 +0.87(+0.61%)
Apr 15, 2021 141.99 142.95 141.99 142.87 1,757,877 +1.42(+1.00%)
Apr 14, 2021 141.49 141.94 141.25 141.45 1,524,004 -0.18(-0.13%)
Apr 13, 2021 141.62 141.84 141.11 141.63 1,275,054 -0.36(-0.25%)
Apr 12, 2021 141.58 142.02 141.39 141.98 1,314,910 +0.31(+0.22%)
Apr 09, 2021 140.97 141.69 140.72 141.67 1,189,694 +0.97(+0.69%)
Apr 08, 2021 140.57 140.80 140.44 140.71 947,930 +0.22(+0.16%)
Apr 07, 2021 140.70 141.00 140.22 140.48 1,214,152 -0.18(-0.13%)
Apr 06, 2021 140.66 141.15 140.43 140.66 1,413,667 -0.26(-0.19%)
Apr 05, 2021 139.83 141.27 139.79 140.92 1,577,876 +1.87(+1.34%)
Apr 01, 2021 138.48 139.05 138.06 139.05 3,165,880 +0.95(+0.69%)
Mar 31, 2021 138.40 138.76 138.06 138.10 1,201,934 -0.18(-0.13%)
Mar 30, 2021 138.80 138.88 137.96 138.28 1,317,255 -0.71(-0.51%)
Mar 29, 2021 138.43 139.36 138.08 139.00 2,369,771 +0.04(+0.03%)
Mar 26, 2021 136.64 139.06 136.44 138.96 1,399,816 +2.79(+2.05%)
Mar 25, 2021 134.90 136.42 134.16 136.17 2,113,622 +1.18(+0.88%)
Mar 24, 2021 135.23 136.37 134.97 134.99 1,653,115 +0.10(+0.08%)
Mar 23, 2021 135.10 135.93 134.52 134.88 1,662,822 -0.55(-0.41%)
Mar 22, 2021 134.81 135.66 134.53 135.44 1,423,636 +0.61(+0.46%)
Mar 19, 2021 135.33 135.73 134.22 134.82 1,775,580 -0.36(-0.26%)
Mar 18, 2021 135.63 136.26 134.99 135.18 1,220,663 -0.67(-0.50%)
Mar 17, 2021 135.76 136.22 135.26 135.85 1,122,741 -0.03(-0.02%)
Mar 16, 2021 136.13 136.26 135.68 135.88 1,476,491 -0.23(-0.17%)
Mar 15, 2021 135.55 136.21 134.82 136.12 1,570,889 +0.78(+0.57%)
Mar 12, 2021 134.67 135.39 134.48 135.34 2,087,452 +0.70(+0.52%)
Mar 11, 2021 134.65 135.44 134.28 134.64 1,642,523 +0.50(+0.37%)
Mar 10, 2021 133.68 134.74 133.40 134.14 2,972,926 +1.13(+0.85%)
Mar 09, 2021 133.06 134.27 132.99 133.01 1,852,101 +0.66(+0.50%)
Mar 08, 2021 132.08 133.99 131.67 132.35 1,696,730 +0.81(+0.62%)
Mar 05, 2021 129.68 131.91 128.48 131.53 3,228,065 +2.97(+2.31%)
Mar 04, 2021 130.32 130.99 127.27 128.57 3,366,096 -1.95(-1.50%)
Mar 03, 2021 131.93 131.99 130.43 130.52 2,104,601 -1.54(-1.16%)
Mar 02, 2021 132.86 132.95 131.90 132.06 1,635,339 -0.67(-0.51%)
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.