Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

176.73 +0.18 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	153.70	156.32		156.22	2,428,669	+1.78(+1.15%)
Jan 28, 2022	151.84	154.52	150.11	154.44	2,722,824	+2.83(+1.87%)
Jan 27, 2022	153.44	154.71	151.02	151.61	2,898,130	-0.53(-0.35%)
Jan 26, 2022	154.04	155.15	151.31	152.14	3,852,654	-0.52(-0.34%)
Jan 25, 2022	152.34	153.88	150.13	152.66	3,191,362	-1.74(-1.13%)
Jan 24, 2022	152.00	154.56	149.39	154.40	5,703,058	+0.91(+0.59%)
Jan 21, 2022	155.04	156.52	153.48	153.48	4,351,628	-1.59(-1.02%)
Jan 20, 2022	157.16	158.75	154.96	155.07	2,704,202	-1.71(-1.09%)
Jan 19, 2022	158.37	158.94	156.67	156.78	2,294,530	-0.88(-0.56%)
Jan 18, 2022	158.89	158.97	156.87	157.66	3,602,898	-2.54(-1.58%)
Jan 14, 2022				160.20	0	-1.00(-0.62%)
Jan 13, 2022	162.82	163.09	160.89	161.19	2,299,411	-1.16(-0.72%)
Jan 12, 2022	162.40	163.04	161.87	162.36	1,727,149	+0.31(+0.19%)
Jan 11, 2022	161.42	162.05	159.94	162.05	2,218,032	+0.66(+0.41%)
Jan 10, 2022	161.61	161.61	159.63	161.39	3,763,630	-0.98(-0.60%)
Jan 07, 2022	162.91	162.98	162.03	162.37	2,255,093	-0.82(-0.50%)
Jan 06, 2022	163.48	164.04	162.99	163.18	2,106,534	-0.52(-0.32%)
Jan 05, 2022	165.53	166.05	163.65	163.70	2,424,960	-1.71(-1.03%)
Jan 04, 2022	164.97	165.85	164.85	165.41	2,147,844	+0.98(+0.60%)

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.