Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

181.14 +0.67 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	26.49	26.92	26.25	26.43	276,821	+0.24(+0.91%)
Mar 30, 2009	26.54	26.62	25.93	26.19	335,416	-1.15(-4.22%)
Mar 26, 2009	27.07	27.34	26.77	27.34	613,662	+0.53(+1.96%)
Mar 25, 2009	26.90	27.16	26.07	26.82	575,867	+0.12(+0.45%)
Mar 24, 2009	26.99	27.21	26.14	26.70	413,440	-0.49(-1.79%)
Mar 23, 2009	26.38	27.19	26.37	27.19	350,253	+1.69(+6.62%)
Mar 20, 2009	26.04	26.18	25.48	25.50	251,386	-0.49(-1.88%)
Mar 19, 2009	26.63	26.68	25.93	25.99	245,314	-0.34(-1.28%)
Mar 18, 2009	25.69	26.59	25.45	26.32	538,864	+0.54(+2.09%)
Mar 17, 2009	25.24	25.78	24.97	25.78	272,643	+0.55(+2.20%)
Mar 16, 2009	25.43	25.75	25.12	25.23	354,398	+0.04(+0.18%)
Mar 13, 2009	25.23	25.24	24.75	25.18	0	+0.25(+0.99%)
Mar 12, 2009	24.19	25.03	23.89	24.94	449,754	+0.84(+3.49%)
Mar 11, 2009	24.34	24.50	23.93	24.10	361,989	+0.02(+0.06%)
Mar 10, 2009	23.21	24.13	23.21	24.08	278,629	+1.17(+5.11%)
Mar 09, 2009	23.05	23.45	22.91	22.91	392,721	-0.30(-1.29%)
Mar 06, 2009	23.20	23.62	22.72	23.21	0	+0.06(+0.27%)
Mar 05, 2009	23.68	23.74	23.07	23.15	205,070	-0.98(-4.08%)
Mar 04, 2009	23.93	24.49	23.70	24.13	302,857	+0.24(+1.00%)

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.