Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

176.73 +0.18 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	176.29	177.30	176.22	176.73	892,131	+0.18(+0.10%)
Apr 25, 2024	176.14	176.87	175.23	176.55	607,578	-0.36(-0.20%)
Apr 24, 2024	176.52	177.09	176.03	176.91	550,861	+0.32(+0.18%)
Apr 23, 2024	176.01	176.91	175.76	176.59	495,237	+1.09(+0.62%)
Apr 22, 2024	174.71	176.39	174.25	175.50	821,841	+1.36(+0.78%)
Apr 19, 2024	173.91	174.56	173.59	174.14	724,776	+0.51(+0.29%)
Apr 18, 2024	174.17	174.90	173.25	173.63	1,822,345	+0.30(+0.17%)
Apr 17, 2024	174.85	174.91	173.17	173.33	709,127	-0.65(-0.37%)
Apr 16, 2024	174.91	174.97	173.70	173.98	711,662	-0.40(-0.23%)
Apr 15, 2024	177.32	177.54	174.04	174.38	940,259	-1.22(-0.69%)
Apr 12, 2024	176.68	177.07	175.09	175.60	800,586	-2.25(-1.27%)
Apr 11, 2024	178.10	178.56	176.65	177.85	927,517	+0.27(+0.15%)
Apr 10, 2024	178.01	178.45	176.99	177.58	974,878	-2.16(-1.20%)
Apr 09, 2024	179.95	180.03	178.07	179.74	807,097	+0.29(+0.16%)
Apr 08, 2024	179.30	179.76	179.23	179.45	1,155,356	+0.08(+0.04%)
Apr 05, 2024	178.30	179.98	178.19	179.37	673,266	+1.31(+0.74%)
Apr 04, 2024	181.10	181.33	177.87	178.06	680,255	-1.90(-1.06%)
Apr 03, 2024	180.09	180.56	179.47	179.96	631,435	-0.22(-0.12%)
Apr 02, 2024	180.51	180.54	179.58	180.18	728,759	-1.35(-0.74%)

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.