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 (%)
Aug 30, 2002	6.817	6.817	6.817	6.817	6,533	+0.03(+0.44%)
Aug 29, 2002	6.772	6.825	6.750	6.787	8,133	+0.03(+0.44%)
Aug 28, 2002	6.757	6.757	6.757	6.757	1,066	+0.00(+0.00%)
Aug 27, 2002	6.787	6.810	6.757	6.757	533,356	+0.00(+0.00%)
Aug 26, 2002	6.765	6.765	6.757	6.757	9,067	-0.01(-0.22%)
Aug 23, 2002	6.847	6.847	6.765	6.772	10,533	-0.08(-1.10%)
Aug 22, 2002	6.862	6.862	6.847	6.847	6,000	-0.07(-0.98%)
Aug 21, 2002	6.780	6.915	6.780	6.915	14,800	+0.13(+1.99%)
Aug 20, 2002	6.750	6.780	6.750	6.780	3,200	-0.10(-1.53%)
Aug 16, 2002	6.825	6.922	6.825	6.885	17,734	+0.09(+1.32%)
Aug 15, 2002	6.810	6.810	6.795	6.795	546,690	+0.01(+0.11%)
Aug 14, 2002	6.787	6.787	6.787	6.787	666	+0.00(+0.00%)
Aug 13, 2002	6.735	6.795	6.735	6.787	8,133	+0.05(+0.78%)
Aug 12, 2002	6.727	6.750	6.727	6.735	5,733	+0.01(+0.11%)
Aug 07, 2002	6.727	6.735	6.727	6.727	3,066	+0.02(+0.34%)
Aug 06, 2002	6.735	6.735	6.705	6.705	1,466	-0.04(-0.67%)
Aug 05, 2002	6.682	6.765	6.675	6.750	12,267	+0.10(+1.47%)
Aug 02, 2002	6.712	6.712	6.652	6.652	9,333	-0.06(-0.89%)

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.