Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

182.55 -0.24 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 61.93 62.18 61.82 62.18 532,408 +0.17(+0.28%)
Apr 29, 2014 62.08 62.16 61.91 62.01 1,448,306 +0.12(+0.20%)
Apr 28, 2014 61.80 62.15 61.39 61.88 741,049 +0.26(+0.42%)
Apr 25, 2014 61.89 61.95 61.44 61.62 700,210 -0.45(-0.72%)
Apr 24, 2014 62.35 62.36 61.94 62.07 838,276 -0.12(-0.20%)
Apr 23, 2014 62.19 62.32 62.15 62.19 1,102,384 +0.00(+0.00%)
Apr 22, 2014 62.19 62.40 62.11 62.19 1,620,208 +0.02(+0.04%)
Apr 21, 2014 62.05 62.17 61.87 62.17 761,372 +0.12(+0.20%)
Apr 17, 2014 62.05 62.05 62.05 0 +0.31(+0.50%)
Apr 16, 2014 61.53 61.76 61.42 61.74 982,497 +0.53(+0.87%)
Apr 15, 2014 60.90 61.25 60.47 61.20 677,085 +0.38(+0.63%)
Apr 14, 2014 60.64 60.92 60.39 60.82 918,185 +0.47(+0.77%)
Apr 11, 2014 60.48 60.84 60.31 60.35 927,314 -0.42(-0.69%)
Apr 10, 2014 61.76 61.92 60.71 60.77 1,010,371 -1.01(-1.64%)
Apr 09, 2014 61.37 61.79 61.22 61.79 941,877 +0.55(+0.90%)
Apr 08, 2014 60.98 61.37 60.87 61.24 698,187 +0.21(+0.35%)
Apr 07, 2014 61.39 61.53 61.00 61.02 877,332 -0.52(-0.85%)
Apr 04, 2014 62.42 62.49 61.44 61.55 1,048,566 -0.61(-0.99%)
Apr 03, 2014 62.16 62.25 62.00 62.16 655,000 +0.10(+0.16%)
Apr 02, 2014 61.86 62.14 61.71 62.06 989,564 +0.29(+0.46%)
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.