Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

176.94 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	150.42	152.29	149.97	151.84	2,351,089	-0.95(-0.62%)
Feb 25, 2022	149.30	152.90	150.19	152.79	1,914,276	+3.84(+2.58%)
Feb 24, 2022	145.18	149.11	144.83	148.95	4,472,253	+0.68(+0.46%)
Feb 23, 2022	151.42	151.61	148.08	148.27	2,001,032	-2.21(-1.47%)
Feb 22, 2022	151.27	152.28	149.45	150.48	2,101,950	-1.55(-1.02%)
Feb 18, 2022				152.02	0	-0.44(-0.29%)
Feb 17, 2022	153.90	154.13	152.24	152.46	1,306,839	-2.38(-1.54%)
Feb 16, 2022	154.09	155.37	153.41	154.85	1,342,028	+0.31(+0.20%)
Feb 15, 2022	154.08	155.00	153.91	154.54	1,237,293	+2.01(+1.32%)
Feb 14, 2022	152.97	153.49	151.32	152.53	1,882,675	-0.67(-0.44%)
Feb 11, 2022	155.72	156.46	152.77	153.20	1,670,847	-2.48(-1.59%)
Feb 10, 2022	156.59	158.35	155.01	155.68	1,907,351	-2.85(-1.80%)
Feb 09, 2022	158.03	158.66	157.98	158.53	1,446,697	+1.87(+1.20%)
Feb 08, 2022	155.59	157.04	155.35	156.66	1,434,068	+1.32(+0.85%)
Feb 07, 2022	156.21	156.39	154.94	155.35	2,067,375	-0.59(-0.38%)
Feb 04, 2022	155.71	157.07	154.54	155.94	1,779,923	-0.69(-0.44%)
Feb 03, 2022	157.77	158.31	156.43	156.63	1,663,620	-2.10(-1.32%)
Feb 02, 2022	157.05	158.98	156.97	158.74	1,951,846	+1.68(+1.07%)

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.