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, 2005 6.472 6.510 6.457 6.487 7,867 +0.04(+0.70%)
Mar 30, 2005 6.487 6.487 6.442 6.442 3,200 -0.01(-0.12%)
Mar 29, 2005 6.397 6.457 6.397 6.450 10,133 +0.07(+1.06%)
Mar 28, 2005 6.405 6.465 6.352 6.382 21,334 -0.01(-0.23%)
Mar 24, 2005 6.457 6.457 6.397 6.397 933 -0.02(-0.35%)
Mar 23, 2005 6.517 6.517 6.300 6.420 20,534 -0.11(-1.72%)
Mar 22, 2005 6.540 6.540 6.510 6.532 17,600 -0.01(-0.11%)
Mar 21, 2005 6.525 6.540 6.525 6.540 16,400 -0.04(-0.57%)
Mar 18, 2005 6.577 6.577 6.577 6.577 133 +0.00(+0.00%)
Mar 17, 2005 6.547 6.577 6.547 6.577 1,600 +0.03(+0.46%)
Mar 16, 2005 6.517 6.582 6.517 6.547 7,333 -0.04(-0.68%)
Mar 15, 2005 6.592 6.592 6.592 6.592 2,533 +0.04(+0.57%)
Mar 14, 2005 6.600 6.622 6.525 6.555 3,200 -0.04(-0.68%)
Mar 11, 2005 6.675 6.675 6.600 6.600 1,600 -0.09(-1.35%)
Mar 10, 2005 6.690 6.690 6.690 6.690 3,066 -0.02(-0.22%)
Mar 09, 2005 6.705 6.735 6.705 6.705 14,133 +0.00(+0.00%)
Mar 08, 2005 6.712 6.712 6.705 6.705 2,000 -0.01(-0.11%)
Mar 07, 2005 6.712 6.720 6.712 6.712 8,800 -0.02(-0.22%)
Mar 04, 2005 6.712 6.727 6.712 6.727 1,200 +0.02(+0.22%)
Mar 03, 2005 6.705 6.712 6.705 6.712 1,733 +0.01(+0.22%)
Mar 02, 2005 6.690 6.727 6.690 6.697 4,533 +0.01(+0.11%)
Mar 01, 2005 6.780 6.780 6.675 6.690 15,867 -0.08(-1.16%)
Feb 28, 2005 6.772 6.795 6.765 6.768 5,200 +0.01(+0.17%)
Feb 25, 2005 6.780 6.780 6.747 6.757 933 +0.00(+0.00%)
Feb 24, 2005 6.735 6.765 6.735 6.757 4,400 +0.02(+0.33%)
Feb 23, 2005 6.727 6.757 6.727 6.735 2,933 +0.01(+0.11%)
Feb 22, 2005 6.772 6.772 6.690 6.727 12,000 -0.04(-0.66%)
Feb 18, 2005 6.780 6.802 6.772 6.772 7,733 -0.03(-0.44%)
Feb 17, 2005 6.810 6.825 6.795 6.802 7,333 -0.01(-0.11%)
Feb 16, 2005 6.855 6.855 6.795 6.810 10,000 -0.01(-0.22%)
Feb 15, 2005 6.840 6.840 6.825 6.825 8,667 +0.00(+0.00%)
Feb 14, 2005 6.825 6.825 6.825 6.825 6,666 -0.01(-0.11%)
Feb 11, 2005 6.832 6.832 6.832 6.832 666 -0.01(-0.22%)
Feb 10, 2005 6.840 6.862 6.840 6.847 4,000 +0.01(+0.22%)
Feb 09, 2005 6.847 6.855 6.825 6.832 9,333 +0.02(+0.33%)
Feb 08, 2005 6.810 6.817 6.810 6.810 28,134 -0.01(-0.22%)
Feb 07, 2005 6.862 6.862 6.825 6.825 2,400 -0.03(-0.44%)
Feb 04, 2005 6.817 6.855 6.817 6.855 18,000 +0.05(+0.77%)
Feb 03, 2005 6.802 6.802 6.802 6.802 1,333 +0.00(+0.00%)
Feb 02, 2005 6.817 6.817 6.802 6.802 5,466 +0.01(+0.11%)
Feb 01, 2005 6.795 6.817 6.795 6.795 3,866 +0.00(+0.00%)
Jan 31, 2005 6.780 6.810 6.780 6.795 5,333 +0.04(+0.55%)
Jan 28, 2005 6.765 6.765 6.727 6.757 5,600 +0.02(+0.33%)
Jan 27, 2005 6.720 6.750 6.705 6.735 4,666 +0.01(+0.22%)
Jan 26, 2005 6.772 6.772 6.720 6.720 266 -0.04(-0.67%)
Jan 25, 2005 6.750 6.765 6.750 6.765 2,933 +0.02(+0.22%)
Jan 24, 2005 6.742 6.772 6.742 6.750 9,733 +0.04(+0.67%)
Jan 21, 2005 6.735 6.735 6.690 6.705 2,933 +0.02(+0.34%)
Jan 20, 2005 6.705 6.727 6.682 6.682 11,467 -0.03(-0.45%)
Jan 19, 2005 6.667 6.712 6.667 6.712 10,133 +0.08(+1.13%)
Jan 18, 2005 6.712 6.712 6.592 6.637 71,736 -0.08(-1.12%)
Jan 14, 2005 6.705 6.712 6.705 6.712 2,266 -0.02(-0.22%)
Jan 13, 2005 6.690 6.727 6.675 6.727 5,733 -0.01(-0.11%)
Jan 12, 2005 6.735 6.735 6.735 6.735 800 +0.01(+0.22%)
Jan 11, 2005 6.787 6.787 6.705 6.720 2,133 -0.03(-0.44%)
Jan 10, 2005 6.705 6.750 6.675 6.750 5,466 +0.03(+0.45%)
Jan 07, 2005 6.802 6.847 6.705 6.720 10,267 -0.09(-1.32%)
Jan 06, 2005 6.810 6.810 6.810 6.810 800 -0.07(-1.09%)
Jan 05, 2005 6.787 6.937 6.787 6.885 6,933 +0.11(+1.66%)
Jan 04, 2005 6.735 6.772 6.735 6.772 2,933 +0.01(+0.22%)
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.