Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

181.62 +0.34 (+0.19%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	130.00	130.14	129.08	130.03	1,926,165	-0.32(-0.24%)
Nov 27, 2020	130.54	130.65	130.01	130.34	761,575	+0.15(+0.12%)
Nov 25, 2020	130.60	130.60	129.81	130.19	1,711,283	-0.53(-0.41%)
Nov 24, 2020	130.08	131.02	129.77	130.73	1,762,977	+1.69(+1.31%)
Nov 23, 2020	128.85	129.39	128.09	129.04	1,263,721	+0.82(+0.64%)
Nov 20, 2020	128.87	129.14	128.16	128.22	893,417	-0.70(-0.54%)
Nov 19, 2020	128.43	129.07	127.82	128.92	1,133,901	+0.34(+0.26%)
Nov 18, 2020	130.28	130.50	128.57	128.58	1,669,660	-1.52(-1.17%)
Nov 17, 2020	130.17	130.60	129.56	130.10	1,464,002	-1.00(-0.77%)
Nov 16, 2020	130.96	131.14	130.03	131.11	1,732,808	+1.60(+1.23%)
Nov 13, 2020	128.65	129.73	128.47	129.51	1,360,769	+1.74(+1.36%)
Nov 12, 2020	128.62	128.71	127.05	127.77	1,234,668	-1.15(-0.89%)
Nov 11, 2020	129.43	129.52	128.46	128.92	2,247,596	+0.38(+0.29%)
Nov 10, 2020	127.82	128.85	127.22	128.54	1,503,817	+0.91(+0.71%)
Nov 09, 2020	132.05	132.05	127.58	127.63	2,646,157	+1.46(+1.15%)
Nov 06, 2020	125.70	126.67	125.41	126.17	1,035,793	+0.26(+0.21%)
Nov 05, 2020	125.92	126.86	125.47	125.91	1,650,689	+2.04(+1.65%)
Nov 04, 2020	123.43	125.81	123.17	123.87	1,407,651	+1.52(+1.24%)
Nov 03, 2020	121.43	123.14	121.32	122.35	1,224,754	+2.42(+2.02%)

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.