Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

182.79 +0.42 (+0.23%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 151.70 152.47 151.70 152.03 948,521 -0.02(-0.01%)
Jul 29, 2021 151.67 152.29 151.59 152.05 1,500,421 +1.12(+0.74%)
Jul 28, 2021 151.56 151.59 150.63 150.93 1,110,902 -0.63(-0.41%)
Jul 27, 2021 151.26 151.56 150.73 151.56 1,262,294 -0.14(-0.09%)
Jul 26, 2021 151.52 151.82 150.89 151.70 877,395 -0.04(-0.03%)
Jul 23, 2021 151.05 151.91 150.86 151.74 882,694 +1.40(+0.93%)
Jul 22, 2021 150.43 150.49 149.92 150.34 979,681 -0.10(-0.07%)
Jul 21, 2021 150.09 150.59 150.00 150.44 1,361,882 +1.00(+0.67%)
Jul 20, 2021 147.73 150.00 147.61 149.44 1,220,279 +1.88(+1.27%)
Jul 19, 2021 148.22 148.49 146.55 147.57 3,681,859 -2.14(-1.43%)
Jul 16, 2021 150.65 150.73 149.57 149.71 1,376,751 -0.56(-0.37%)
Jul 15, 2021 149.62 150.27 149.62 150.27 1,431,637 +0.12(+0.08%)
Jul 14, 2021 150.21 150.40 149.76 150.15 1,078,882 +0.31(+0.21%)
Jul 13, 2021 150.19 150.33 149.69 149.83 1,375,275 -0.46(-0.30%)
Jul 12, 2021 149.75 150.32 149.46 150.29 1,196,969 +0.35(+0.23%)
Jul 09, 2021 149.11 150.03 149.00 149.94 920,864 +1.61(+1.08%)
Jul 08, 2021 147.95 148.70 147.41 148.33 2,032,589 -1.31(-0.88%)
Jul 07, 2021 148.56 149.72 148.48 149.64 1,193,531 +1.11(+0.75%)
Jul 06, 2021 149.13 149.16 147.51 148.53 1,269,520 -0.65(-0.43%)
Jul 02, 2021 148.48 149.35 148.35 149.18 1,448,079 +1.02(+0.69%)
Jul 01, 2021 147.67 148.16 147.49 148.16 1,503,493 +0.82(+0.56%)
Jun 30, 2021 146.84 147.52 146.84 147.34 1,211,821 +0.36(+0.25%)
Jun 29, 2021 147.02 147.43 146.84 146.98 1,023,873 +0.17(+0.12%)
Jun 28, 2021 146.94 147.06 146.41 146.81 1,338,180 -0.07(-0.05%)
Jun 25, 2021 146.13 147.03 146.13 146.87 1,323,164 +1.18(+0.81%)
Jun 24, 2021 145.63 145.81 145.28 145.69 1,082,790 +0.93(+0.64%)
Jun 23, 2021 145.46 145.53 144.76 144.76 1,160,506 -0.69(-0.47%)
Jun 22, 2021 145.04 145.78 144.63 145.44 861,602 +0.51(+0.35%)
Jun 21, 2021 143.40 145.01 143.40 144.93 994,295 +2.38(+1.67%)
Jun 18, 2021 143.98 144.00 142.56 142.56 1,810,229 -2.41(-1.66%)
Jun 17, 2021 145.36 145.60 144.12 144.96 1,116,642 -0.48(-0.33%)
Jun 16, 2021 146.76 146.77 144.96 145.45 1,161,465 -1.26(-0.86%)
Jun 15, 2021 147.01 147.06 146.38 146.71 809,199 -0.18(-0.12%)
Jun 14, 2021 147.05 147.05 146.08 146.89 1,001,605 -0.24(-0.16%)
Jun 11, 2021 147.14 147.26 146.49 147.12 768,805 +0.28(+0.19%)
Jun 10, 2021 147.05 147.33 146.38 146.85 869,032 +0.41(+0.28%)
Jun 09, 2021 146.99 147.06 146.40 146.44 780,394 -0.45(-0.31%)
Jun 08, 2021 147.17 147.45 146.29 146.90 1,142,600 -0.28(-0.19%)
Jun 07, 2021 148.00 148.00 146.91 147.17 1,082,124 -0.64(-0.43%)
Jun 04, 2021 147.53 147.89 147.38 147.81 887,803 +0.81(+0.55%)
Jun 03, 2021 146.44 147.23 145.94 146.99 1,042,836 -0.06(-0.04%)
Jun 02, 2021 147.11 147.45 146.70 147.05 1,193,227 +0.22(+0.15%)
Jun 01, 2021 148.28 148.38 146.75 146.83 1,607,534 -0.71(-0.48%)
May 28, 2021 147.71 147.90 147.47 147.54 990,160 +0.28(+0.19%)
May 27, 2021 147.65 147.93 147.22 147.27 1,153,377 +0.24(+0.16%)
May 26, 2021 147.12 147.24 146.68 147.03 2,938,239 +0.05(+0.03%)
May 25, 2021 147.47 147.69 146.75 146.98 1,559,929 -0.21(-0.14%)
May 24, 2021 147.17 147.59 146.86 147.19 1,188,162 +0.71(+0.49%)
May 21, 2021 146.82 147.54 146.21 146.48 1,050,672 +0.19(+0.13%)
May 20, 2021 145.33 146.85 145.33 146.29 1,329,546 +1.04(+0.72%)
May 19, 2021 144.34 145.28 143.41 145.25 2,211,675 -0.36(-0.25%)
May 18, 2021 146.88 146.97 145.53 145.61 1,545,880 -1.02(-0.70%)
May 17, 2021 147.09 147.25 146.20 146.63 1,676,813 -0.66(-0.45%)
May 14, 2021 146.76 147.66 146.58 147.29 1,292,878 +1.40(+0.96%)
May 13, 2021 143.64 146.58 143.64 145.89 1,717,395 +2.44(+1.70%)
May 12, 2021 145.98 145.99 143.37 143.45 2,350,407 -3.13(-2.13%)
May 11, 2021 147.10 147.37 145.69 146.57 2,135,248 -1.64(-1.11%)
May 10, 2021 148.91 149.78 148.19 148.21 1,804,912 -0.24(-0.16%)
May 07, 2021 147.68 148.62 147.46 148.45 1,233,139 +0.80(+0.54%)
May 06, 2021 146.54 147.66 146.31 147.65 1,475,324 +1.25(+0.85%)
May 05, 2021 146.69 146.76 145.77 146.40 1,386,303 +0.11(+0.08%)
May 04, 2021 145.68 146.31 145.19 146.29 1,997,728 +0.21(+0.14%)
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.