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 (%)
Jul 29, 2011	41.76	42.18	41.55	41.83	1,517,854	-0.23(-0.55%)
Jul 28, 2011	42.31	42.55	42.00	42.07	1,172,387	-0.23(-0.55%)
Jul 27, 2011	42.89	42.92	42.24	42.30	1,212,543	-0.81(-1.88%)
Jul 26, 2011	43.47	43.47	43.06	43.11	853,962	-0.44(-1.01%)
Jul 25, 2011	43.38	43.78	43.38	43.55	1,200,831	-0.28(-0.64%)
Jul 22, 2011	43.90	43.90	43.76	43.83	1,082,477	-0.20(-0.46%)
Jul 21, 2011	43.82	44.12	43.67	44.03	801,156	+0.43(+0.98%)
Jul 20, 2011	43.83	43.85	43.51	43.61	1,223,962	-0.15(-0.35%)
Jul 19, 2011	43.40	43.80	43.40	43.76	941,265	+0.63(+1.45%)
Jul 18, 2011	43.31	43.40	42.90	43.13	1,234,219	-0.37(-0.85%)
Jul 15, 2011	43.54	43.54	43.21	43.51	860,428	+0.21(+0.48%)
Jul 14, 2011	43.71	43.85	43.23	43.30	762,807	-0.26(-0.60%)
Jul 13, 2011	43.71	43.96	43.46	43.56	668,705	+0.08(+0.18%)
Jul 12, 2011	43.50	43.86	43.44	43.48	1,226,777	-0.12(-0.28%)
Jul 11, 2011	43.79	43.86	43.50	43.61	1,125,946	-0.60(-1.37%)
Jul 08, 2011	44.10	44.22	43.91	44.21	823,689	-0.32(-0.71%)
Jul 07, 2011	44.43	44.61	44.39	44.53	1,246,582	+0.48(+1.09%)
Jul 06, 2011	43.74	44.08	43.74	44.05	1,683,882	+0.24(+0.55%)
Jul 05, 2011	43.92	43.94	43.73	43.81	914,595	-0.13(-0.30%)

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.