Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

181.28 -2.20 (-1.20%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	42.08	42.37	42.08	42.29	846,387	+0.27(+0.65%)
Feb 25, 2011	41.89	42.07	41.80	42.02	897,833	+0.29(+0.69%)
Feb 24, 2011	41.82	41.91	41.42	41.73	822,436	-0.11(-0.27%)
Feb 23, 2011	42.15	42.21	41.69	41.85	974,032	-0.21(-0.51%)
Feb 22, 2011	42.44	42.58	41.96	42.06	1,260,803	-0.58(-1.37%)
Feb 18, 2011	42.42	42.65	42.36	42.65	894,652	+0.30(+0.71%)
Feb 17, 2011	42.13	42.39	42.03	42.35	688,386	+0.18(+0.42%)
Feb 16, 2011	42.09	42.26	42.02	42.17	884,913	+0.24(+0.57%)
Feb 15, 2011	41.96	42.05	41.78	41.93	879,671	-0.11(-0.26%)
Feb 14, 2011	41.99	42.06	41.90	42.04	648,207	+0.05(+0.13%)
Feb 11, 2011	41.53	42.03	41.49	41.99	655,186	+0.31(+0.74%)
Feb 10, 2011	41.54	41.72	41.44	41.68	754,228	-0.02(-0.04%)
Feb 09, 2011	41.77	41.81	41.54	41.69	1,250,130	-0.13(-0.32%)
Feb 08, 2011	41.75	41.85	41.57	41.83	1,563,582	+0.19(+0.46%)
Feb 07, 2011	41.50	41.71	41.48	41.63	1,049,761	+0.25(+0.59%)
Feb 04, 2011	41.29	41.39	41.14	41.39	770,832	+0.15(+0.35%)
Feb 03, 2011	41.12	41.30	40.95	41.24	885,355	+0.09(+0.22%)
Feb 02, 2011	41.15	41.27	41.10	41.15	960,921	-0.18(-0.43%)

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.