Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

181.28 -2.20 (-1.20%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	149.42	149.90	148.83	148.93	1,032,358	-0.50(-0.33%)
Feb 27, 2023	150.40	150.87	149.18	149.43	985,788	+0.30(+0.20%)
Feb 24, 2023	148.68	149.51	148.02	149.13	1,433,273	-0.93(-0.62%)
Feb 23, 2023	150.45	150.58	148.58	150.06	999,311	+0.37(+0.25%)
Feb 22, 2023	150.12	150.53	149.14	149.69	824,060	-0.22(-0.14%)
Feb 21, 2023	151.35	151.74	149.83	149.90	1,154,633	-3.00(-1.96%)
Feb 17, 2023	152.04	153.03	151.81	152.90	674,090	+0.35(+0.23%)
Feb 16, 2023	152.41	153.88	152.26	152.55	834,813	-1.35(-0.88%)
Feb 15, 2023	152.66	153.90	152.46	153.90	730,907	+0.55(+0.36%)
Feb 14, 2023	153.69	154.49	152.26	153.35	1,020,682	-0.67(-0.43%)
Feb 13, 2023	152.57	154.04	152.54	154.02	1,558,075	+1.73(+1.14%)
Feb 10, 2023	151.29	152.38	151.09	152.28	772,375	+0.75(+0.49%)
Feb 09, 2023	154.00	154.09	151.16	151.54	956,641	-1.47(-0.96%)
Feb 08, 2023	153.52	154.09	152.70	153.01	964,700	-1.27(-0.83%)
Feb 07, 2023	152.63	154.71	152.04	154.28	1,181,414	+1.02(+0.66%)
Feb 06, 2023	153.03	153.57	152.71	153.26	1,639,923	-0.60(-0.39%)
Feb 03, 2023	154.09	154.79	153.36	153.86	1,548,109	-1.29(-0.83%)
Feb 02, 2023	154.81	155.59	154.06	155.15	1,148,098	+0.76(+0.49%)

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.