Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.230 7.267 7.230 7.267 2,666 +0.04(+0.52%)
Mar 30, 2004 7.245 7.245 7.230 7.230 666 -0.01(-0.21%)
Mar 29, 2004 7.252 7.252 7.245 7.245 10,800 -0.01(-0.10%)
Mar 26, 2004 7.252 7.282 7.252 7.252 1,600 +0.00(+0.00%)
Mar 25, 2004 7.245 7.252 7.245 7.252 4,000 -0.02(-0.31%)
Mar 24, 2004 7.245 7.275 7.245 7.275 266 +0.04(+0.52%)
Mar 23, 2004 7.237 7.245 7.230 7.237 2,000 +0.00(+0.00%)
Mar 22, 2004 7.177 7.237 7.177 7.237 3,466 -0.01(-0.21%)
Mar 19, 2004 7.252 7.252 7.252 7.252 1,333 -0.01(-0.21%)
Mar 18, 2004 7.282 7.297 7.267 7.267 15,467 -0.03(-0.41%)
Mar 17, 2004 7.275 7.297 7.275 7.297 9,600 +0.02(+0.31%)
Mar 16, 2004 7.275 7.282 7.267 7.275 5,066 +0.00(+0.00%)
Mar 15, 2004 7.275 7.275 7.260 7.275 24,401 +0.01(+0.10%)
Mar 12, 2004 7.245 7.275 7.245 7.267 10,667 +0.02(+0.31%)
Mar 11, 2004 7.245 7.245 7.237 7.245 4,266 +0.00(+0.00%)
Mar 10, 2004 7.230 7.245 7.222 7.245 6,000 +0.01(+0.21%)
Mar 09, 2004 7.207 7.230 7.207 7.230 10,400 +0.03(+0.42%)
Mar 08, 2004 7.192 7.200 7.192 7.200 1,866 +0.01(+0.10%)
Mar 05, 2004 7.125 7.192 7.125 7.192 6,133 +0.08(+1.16%)
Mar 04, 2004 7.207 7.215 7.110 7.110 8,133 -0.10(-1.35%)
Mar 03, 2004 7.207 7.207 7.192 7.207 10,933 +0.00(+0.00%)
Mar 02, 2004 7.207 7.215 7.207 7.207 1,200 -0.01(-0.10%)
Mar 01, 2004 7.260 7.260 7.215 7.215 2,133 -0.01(-0.10%)
Feb 27, 2004 7.162 7.222 7.140 7.222 9,200 +0.06(+0.84%)
Feb 26, 2004 7.185 7.185 7.162 7.162 7,600 -0.02(-0.21%)
Feb 25, 2004 7.162 7.192 7.132 7.177 13,467 +0.07(+0.95%)
Feb 24, 2004 7.087 7.125 7.035 7.110 29,867 +0.02(+0.32%)
Feb 23, 2004 7.087 7.117 7.065 7.087 16,134 +0.01(+0.11%)
Feb 20, 2004 7.042 7.080 7.042 7.080 5,600 +0.04(+0.64%)
Feb 19, 2004 7.095 7.102 6.997 7.035 13,333 -0.07(-0.95%)
Feb 18, 2004 7.072 7.117 7.072 7.102 8,667 +0.03(+0.42%)
Feb 17, 2004 7.072 7.072 7.072 7.072 4,000 +0.01(+0.11%)
Feb 13, 2004 7.065 7.065 7.065 7.065 0 +0.00(+0.00%)
Feb 12, 2004 7.065 7.065 7.065 7.065 133 +0.00(+0.00%)
Feb 11, 2004 7.065 7.065 7.065 7.065 400 -0.05(-0.74%)
Feb 10, 2004 7.102 7.117 7.102 7.117 2,933 +0.04(+0.64%)
Feb 09, 2004 7.065 7.072 7.050 7.072 8,267 -0.05(-0.74%)
Feb 06, 2004 7.072 7.125 7.057 7.125 5,066 +0.06(+0.85%)
Feb 05, 2004 7.042 7.065 7.042 7.065 5,333 +0.05(+0.75%)
Feb 04, 2004 7.012 7.057 7.012 7.012 18,400 -0.02(-0.32%)
Feb 03, 2004 7.027 7.042 7.027 7.035 7,733 +0.01(+0.11%)
Feb 02, 2004 7.020 7.050 7.005 7.027 7,600 +0.01(+0.11%)
Jan 30, 2004 7.020 7.027 7.020 7.020 2,933 +0.00(+0.00%)
Jan 29, 2004 7.050 7.050 7.020 7.020 2,933 +0.01(+0.11%)
Jan 28, 2004 7.035 7.087 7.012 7.012 14,667 -0.04(-0.53%)
Jan 27, 2004 7.080 7.080 7.050 7.050 1,466 -0.06(-0.84%)
Jan 26, 2004 7.080 7.110 7.065 7.110 20,134 +0.02(+0.32%)
Jan 23, 2004 7.065 7.117 7.042 7.087 8,933 +0.04(+0.53%)
Jan 22, 2004 7.020 7.050 7.020 7.050 1,066 -0.01(-0.21%)
Jan 21, 2004 6.967 7.080 6.967 7.065 9,467 +0.02(+0.32%)
Jan 20, 2004 7.020 7.042 7.012 7.042 10,933 +0.00(+0.00%)
Jan 16, 2004 7.020 7.042 7.020 7.042 1,466 -0.02(-0.21%)
Jan 15, 2004 7.065 7.065 7.057 7.057 400 -0.01(-0.21%)
Jan 14, 2004 6.997 7.080 6.997 7.072 3,200 +0.07(+0.96%)
Jan 13, 2004 7.087 7.102 7.005 7.005 9,333 -0.01(-0.11%)
Jan 12, 2004 7.005 7.012 7.005 7.012 3,066 +0.01(+0.11%)
Jan 09, 2004 7.005 7.005 7.005 7.005 2,000 +0.01(+0.21%)
Jan 08, 2004 6.952 6.990 6.937 6.990 5,600 +0.07(+0.97%)
Jan 07, 2004 6.952 6.967 6.922 6.922 3,333 +0.01(+0.11%)
Jan 06, 2004 6.907 6.937 6.892 6.915 2,133 +0.01(+0.11%)
Jan 05, 2004 6.907 6.930 6.907 6.907 9,200 +0.00(+0.00%)
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.