Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

181.62 +0.34 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.772	6.795	6.765	6.768	5,200	+0.01(+0.17%)
Feb 25, 2005	6.780	6.780	6.747	6.757	933	+0.00(+0.00%)
Feb 24, 2005	6.735	6.765	6.735	6.757	4,400	+0.02(+0.33%)
Feb 23, 2005	6.727	6.757	6.727	6.735	2,933	+0.01(+0.11%)
Feb 22, 2005	6.772	6.772	6.690	6.727	12,000	-0.04(-0.66%)
Feb 18, 2005	6.780	6.802	6.772	6.772	7,733	-0.03(-0.44%)
Feb 17, 2005	6.810	6.825	6.795	6.802	7,333	-0.01(-0.11%)
Feb 16, 2005	6.855	6.855	6.795	6.810	10,000	-0.01(-0.22%)
Feb 15, 2005	6.840	6.840	6.825	6.825	8,667	+0.00(+0.00%)
Feb 14, 2005	6.825	6.825	6.825	6.825	6,666	-0.01(-0.11%)
Feb 11, 2005	6.832	6.832	6.832	6.832	666	-0.01(-0.22%)
Feb 10, 2005	6.840	6.862	6.840	6.847	4,000	+0.01(+0.22%)
Feb 09, 2005	6.847	6.855	6.825	6.832	9,333	+0.02(+0.33%)
Feb 08, 2005	6.810	6.817	6.810	6.810	28,134	-0.01(-0.22%)
Feb 07, 2005	6.862	6.862	6.825	6.825	2,400	-0.03(-0.44%)
Feb 04, 2005	6.817	6.855	6.817	6.855	18,000	+0.05(+0.77%)
Feb 03, 2005	6.802	6.802	6.802	6.802	1,333	+0.00(+0.00%)
Feb 02, 2005	6.817	6.817	6.802	6.802	5,466	+0.01(+0.11%)

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.