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

Dividend Appreciation ETF Vanguard (NY: VIG )

197.57 -0.27 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2005 6.480 6.508 6.480 6.494 5,580 +0.04(+0.55%)
Jan 28, 2005 6.465 6.465 6.430 6.458 5,859 +0.02(+0.33%)
Jan 27, 2005 6.422 6.451 6.408 6.437 4,882 +0.01(+0.22%)
Jan 26, 2005 6.473 6.473 6.422 6.422 279 -0.04(-0.67%)
Jan 25, 2005 6.451 6.465 6.451 6.465 3,069 +0.01(+0.22%)
Jan 24, 2005 6.444 6.473 6.444 6.451 10,184 +0.04(+0.67%)
Jan 21, 2005 6.437 6.437 6.394 6.408 3,069 +0.02(+0.34%)
Jan 20, 2005 6.408 6.430 6.387 6.387 11,998 -0.03(-0.45%)
Jan 19, 2005 6.372 6.415 6.372 6.415 10,602 +0.07(+1.13%)
Jan 18, 2005 6.415 6.415 6.301 6.344 75,057 -0.07(-1.12%)
Jan 14, 2005 6.408 6.415 6.408 6.415 2,371 -0.01(-0.22%)
Jan 13, 2005 6.394 6.430 6.379 6.430 5,999 -0.01(-0.11%)
Jan 12, 2005 6.437 6.437 6.437 6.437 837 +0.01(+0.22%)
Jan 11, 2005 6.487 6.487 6.408 6.422 2,232 -0.03(-0.44%)
Jan 10, 2005 6.408 6.451 6.379 6.451 5,719 +0.03(+0.45%)
Jan 07, 2005 6.501 6.544 6.408 6.422 10,742 -0.09(-1.32%)
Jan 06, 2005 6.508 6.508 6.508 6.508 837 -0.07(-1.09%)
Jan 05, 2005 6.487 6.630 6.487 6.580 7,254 +0.11(+1.66%)
Jan 04, 2005 6.437 6.473 6.437 6.473 3,069 +0.01(+0.22%)
Jan 03, 2005 6.444 6.458 6.444 6.458 14,230 +0.02(+0.33%)
Dec 31, 2004 6.430 6.437 6.401 6.437 14,927 +0.07(+1.13%)
Dec 30, 2004 6.444 6.444 6.329 6.365 4,324 -0.02(-0.34%)
Dec 29, 2004 6.308 6.480 6.308 6.387 21,624 +0.04(+0.56%)
Dec 28, 2004 6.336 6.358 6.322 6.351 7,812 -0.01(-0.11%)
Dec 27, 2004 6.437 6.437 6.308 6.358 29,576 -0.06(-0.89%)
Dec 23, 2004 6.422 6.437 6.365 6.415 18,276 +0.02(+0.34%)
Dec 22, 2004 6.408 6.408 6.336 6.394 4,324 -0.02(-0.34%)
Dec 21, 2004 6.315 6.415 6.315 6.415 22,182 +0.09(+1.47%)
Dec 20, 2004 6.372 6.372 6.308 6.322 18,834 -0.01(-0.11%)
Dec 17, 2004 6.329 6.329 6.301 6.329 3,627 -0.01(-0.23%)
Dec 16, 2004 6.401 6.408 6.344 6.344 3,906 -0.06(-1.01%)
Dec 15, 2004 6.372 6.430 6.365 6.408 13,532 +0.04(+0.68%)
Dec 14, 2004 6.308 6.387 6.308 6.365 7,394 +0.06(+0.91%)
Dec 13, 2004 6.308 6.315 6.308 6.308 1,674 -0.01(-0.23%)
Dec 10, 2004 6.329 6.387 6.308 6.322 17,159 +0.02(+0.34%)
Dec 09, 2004 6.301 6.301 6.301 6.301 418 +0.01(+0.23%)
Dec 08, 2004 6.315 6.358 6.279 6.286 12,695 +0.00(+0.00%)
Dec 07, 2004 6.265 6.308 6.265 6.286 4,185 +0.01(+0.11%)
Dec 06, 2004 6.272 6.279 6.265 6.279 10,881 +0.02(+0.34%)
Dec 03, 2004 6.258 6.258 6.258 6.258 4,743 +0.06(+0.92%)
Dec 02, 2004 6.336 6.336 6.179 6.200 35,994 -0.09(-1.37%)
Dec 01, 2004 6.365 6.372 6.279 6.286 13,114 -0.04(-0.68%)
Nov 30, 2004 6.329 6.344 6.315 6.329 12,835 +0.00(+0.00%)
Nov 29, 2004 6.379 6.379 6.329 6.329 8,649 -0.03(-0.45%)
Nov 26, 2004 6.379 6.379 6.344 6.358 5,022 -0.09(-1.44%)
Nov 24, 2004 6.336 6.451 6.336 6.451 9,765 +0.11(+1.69%)
Nov 23, 2004 6.344 6.344 6.344 6.344 2,371 -0.04(-0.67%)
Nov 22, 2004 6.387 6.387 6.387 6.387 1,116 +0.02(+0.34%)
Nov 19, 2004 6.379 6.387 6.365 6.365 9,765 -0.01(-0.22%)
Nov 18, 2004 6.365 6.379 6.365 6.379 5,301 +0.01(+0.23%)
Nov 17, 2004 6.365 6.365 6.365 6.365 3,348 +0.01(+0.23%)
Nov 16, 2004 6.408 6.408 6.351 6.351 10,602 +0.00(+0.00%)
Nov 15, 2004 6.344 6.379 6.344 6.351 5,301 -0.01(-0.23%)
Nov 12, 2004 6.365 6.365 6.365 6.365 837 -0.02(-0.34%)
Nov 11, 2004 6.415 6.437 6.387 6.387 3,069 +0.01(+0.23%)
Nov 10, 2004 6.336 6.408 6.336 6.372 10,881 +0.01(+0.11%)
Nov 09, 2004 6.394 6.401 6.365 6.365 2,650 +0.01(+0.23%)
Nov 08, 2004 6.394 6.394 6.351 6.351 5,022 -0.08(-1.23%)
Nov 05, 2004 6.451 6.501 6.430 6.430 7,533 -0.04(-0.55%)
Nov 04, 2004 6.501 6.501 6.451 6.465 6,138 -0.06(-0.99%)
Nov 03, 2004 6.537 6.537 6.530 6.530 4,324 -0.01(-0.11%)
Nov 02, 2004 6.537 6.537 6.530 6.537 7,115 +0.07(+1.11%)
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.