Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

183.48 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	42.99	43.06	42.80	42.81	1,443,574	-0.23(-0.53%)
Dec 29, 2011	42.70	43.07	42.66	43.04	2,202,023	+0.46(+1.09%)
Dec 28, 2011	43.15	43.17	42.52	42.57	4,370,968	-0.52(-1.20%)
Dec 27, 2011	42.97	43.18	42.90	43.09	1,167,350	+0.09(+0.20%)
Dec 23, 2011	42.72	43.02	42.64	43.01	1,199,649	+0.58(+1.37%)
Dec 21, 2011	42.32	42.48	42.03	42.43	1,358,639	+0.10(+0.23%)
Dec 20, 2011	41.77	42.38	41.74	42.33	1,362,814	+1.15(+2.80%)
Dec 19, 2011	41.68	41.79	41.07	41.18	1,816,819	-0.35(-0.84%)
Dec 16, 2011	41.80	41.90	41.37	41.53	1,474,847	+0.02(+0.04%)
Dec 15, 2011	41.72	41.82	41.41	41.51	1,669,391	+0.19(+0.46%)
Dec 14, 2011	41.62	41.77	41.23	41.32	1,714,975	-0.47(-1.12%)
Dec 13, 2011	42.28	42.55	41.61	41.79	1,881,967	-0.34(-0.82%)
Dec 12, 2011	42.42	42.43	41.78	42.14	1,556,809	-0.55(-1.29%)
Dec 09, 2011	42.23	42.78	42.18	42.69	1,660,342	+0.67(+1.58%)
Dec 08, 2011	42.56	42.64	41.92	42.02	1,353,117	-0.72(-1.68%)
Dec 07, 2011	42.56	42.94	42.24	42.74	2,005,953	+0.09(+0.22%)
Dec 06, 2011	42.52	42.88	42.41	42.65	1,357,133	+0.09(+0.22%)
Dec 05, 2011	42.74	42.83	42.30	42.56	1,439,705	+0.36(+0.85%)
Dec 02, 2011	42.70	42.74	42.12	42.20	1,654,610	-0.10(-0.24%)

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.