Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

182.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 181.13 182.37 181.10 182.37 1,067,286 +2.27(+1.26%)
Mar 26, 2024 180.63 180.69 180.09 180.10 787,285 -0.12(-0.07%)
Mar 25, 2024 180.93 181.01 180.14 180.22 732,178 -1.04(-0.57%)
Mar 22, 2024 182.29 182.32 181.13 181.26 737,379 -1.72(-0.94%)
Mar 21, 2024 182.65 183.52 182.33 182.98 670,273 +0.98(+0.54%)
Mar 20, 2024 180.58 182.01 180.28 182.00 610,490 +1.35(+0.75%)
Mar 19, 2024 179.57 180.69 179.35 180.65 643,269 +1.13(+0.63%)
Mar 18, 2024 179.97 180.28 179.39 179.52 716,295 +0.35(+0.20%)
Mar 15, 2024 178.90 179.61 178.61 179.17 1,001,022 -0.83(-0.46%)
Mar 14, 2024 180.84 180.84 178.99 180.00 810,313 -0.38(-0.21%)
Mar 13, 2024 180.77 180.88 179.84 180.38 792,577 -0.15(-0.08%)
Mar 12, 2024 180.06 180.79 179.35 180.53 901,810 +1.17(+0.65%)
Mar 11, 2024 178.72 179.38 178.01 179.36 683,351 +0.50(+0.28%)
Mar 08, 2024 179.59 179.84 178.86 178.86 793,990 -0.87(-0.48%)
Mar 07, 2024 179.63 180.05 179.50 179.73 767,135 +0.96(+0.54%)
Mar 06, 2024 178.52 179.41 178.20 178.77 894,791 +1.04(+0.59%)
Mar 05, 2024 178.99 179.09 177.06 177.73 925,809 -1.48(-0.83%)
Mar 04, 2024 178.83 179.56 178.81 179.21 970,209 -0.11(-0.06%)
Mar 01, 2024 178.39 179.38 178.01 179.32 879,691 +0.94(+0.53%)
Feb 29, 2024 178.92 178.96 177.80 178.38 739,339 +0.06(+0.03%)
Feb 28, 2024 177.90 178.46 177.71 178.32 838,950 +0.07(+0.04%)
Feb 27, 2024 178.36 178.36 177.81 178.25 823,467 +0.02(+0.01%)
Feb 26, 2024 178.86 178.95 178.08 178.23 728,725 -0.54(-0.30%)
Feb 23, 2024 178.81 179.28 178.60 178.77 795,119 +0.51(+0.29%)
Feb 22, 2024 176.99 178.66 176.79 178.26 2,129,480 +2.27(+1.29%)
Feb 21, 2024 175.23 176.07 174.85 175.99 842,279 +0.71(+0.41%)
Feb 20, 2024 175.17 175.62 174.89 175.28 937,831 -0.20(-0.11%)
Feb 16, 2024 176.00 176.59 175.34 175.48 670,676 -0.60(-0.34%)
Feb 15, 2024 174.94 176.20 174.94 176.08 806,554 +1.44(+0.82%)
Feb 14, 2024 174.34 174.71 173.46 174.64 634,829 +1.01(+0.58%)
Feb 13, 2024 174.34 174.63 172.54 173.63 1,036,812 -2.20(-1.25%)
Feb 12, 2024 175.68 176.40 175.41 175.83 2,063,579 +0.14(+0.08%)
Feb 09, 2024 175.19 175.77 174.97 175.69 1,015,970 +0.49(+0.28%)
Feb 08, 2024 175.30 175.39 174.64 175.20 796,658 -0.08(-0.05%)
Feb 07, 2024 174.93 175.41 174.57 175.28 806,860 +1.24(+0.71%)
Feb 06, 2024 173.62 174.09 173.31 174.04 775,358 +0.78(+0.45%)
Feb 05, 2024 173.80 173.99 172.70 173.26 983,158 -1.10(-0.63%)
Feb 02, 2024 173.50 175.02 173.28 174.36 1,035,938 +0.07(+0.04%)
Feb 01, 2024 172.69 174.29 172.34 174.29 965,704 +1.80(+1.04%)
Jan 31, 2024 174.49 174.78 172.49 172.49 1,097,102 -1.89(-1.08%)
Jan 30, 2024 173.67 174.53 173.65 174.38 841,402 +0.40(+0.23%)
Jan 29, 2024 172.99 174.01 172.80 173.98 1,843,528 +0.92(+0.53%)
Jan 26, 2024 173.04 173.44 172.66 173.06 1,042,376 -0.10(-0.06%)
Jan 25, 2024 172.93 173.18 172.30 173.16 1,077,987 +0.80(+0.46%)
Jan 24, 2024 173.43 173.53 172.31 172.36 1,045,007 -0.51(-0.30%)
Jan 23, 2024 172.67 172.97 172.33 172.87 926,002 +0.35(+0.20%)
Jan 22, 2024 172.27 172.82 172.22 172.52 1,739,026 +0.54(+0.31%)
Jan 19, 2024 171.15 172.35 170.41 171.98 1,527,754 +1.45(+0.85%)
Jan 18, 2024 169.44 170.68 169.06 170.53 1,341,873 +1.31(+0.77%)
Jan 17, 2024 168.85 169.70 168.65 169.22 1,073,059 -0.55(-0.32%)
Jan 16, 2024 170.02 170.36 169.20 169.77 2,212,561 -0.71(-0.42%)
Jan 12, 2024 170.68 171.09 169.88 170.48 1,467,522 +0.35(+0.21%)
Jan 11, 2024 170.37 170.64 168.89 170.13 1,319,544 -0.11(-0.06%)
Jan 10, 2024 169.56 170.48 169.41 170.24 926,292 +0.78(+0.46%)
Jan 09, 2024 169.16 169.60 168.84 169.46 936,603 -0.52(-0.31%)
Jan 08, 2024 168.49 169.99 168.25 169.98 2,186,550 +1.51(+0.90%)
Jan 05, 2024 168.57 169.27 167.81 168.47 1,619,397 -0.03(-0.02%)
Jan 04, 2024 168.70 169.62 168.42 168.50 1,252,153 -0.16(-0.09%)
Jan 03, 2024 169.50 169.68 168.48 168.66 1,673,462 -1.41(-0.83%)
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.