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

Dividend Appreciation ETF Vanguard (NY: VIG )

197.28 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2002 6.172 6.229 6.164 6.229 10,742 +0.06(+1.05%)
Oct 30, 2002 6.236 6.236 6.150 6.164 4,743 -0.01(-0.23%)
Oct 29, 2002 6.179 6.179 6.179 6.179 2,790 +0.04(+0.70%)
Oct 28, 2002 6.150 6.150 6.136 6.136 9,486 +0.04(+0.71%)
Oct 25, 2002 6.093 6.093 6.093 6.093 0 +0.00(+0.00%)
Oct 24, 2002 6.093 6.093 6.093 6.093 2,790 -0.07(-1.16%)
Oct 23, 2002 6.164 6.164 6.164 6.164 0 +0.00(+0.00%)
Oct 22, 2002 6.100 6.172 6.100 6.164 13,532 +0.06(+1.06%)
Oct 21, 2002 6.222 6.222 6.100 6.100 3,180,872 -0.09(-1.50%)
Oct 18, 2002 6.107 6.193 6.107 6.193 2,790 +0.10(+1.65%)
Oct 17, 2002 6.243 6.243 6.064 6.093 55,804 -0.22(-3.52%)
Oct 16, 2002 6.344 6.344 6.272 6.315 5,859 -0.07(-1.12%)
Oct 15, 2002 6.573 6.573 6.387 6.387 10,184 -0.22(-3.36%)
Oct 14, 2002 6.609 6.609 6.609 6.609 0 +0.00(+0.00%)
Oct 11, 2002 6.616 6.623 6.609 6.609 6,696 -0.01(-0.11%)
Oct 10, 2002 6.630 6.630 6.616 6.616 9,765 -0.05(-0.75%)
Oct 09, 2002 6.666 6.666 6.666 6.666 139 -0.03(-0.43%)
Oct 08, 2002 6.659 6.695 6.659 6.695 3,906 +0.04(+0.65%)
Oct 07, 2002 6.652 6.652 6.652 6.652 697 -0.04(-0.54%)
Oct 04, 2002 6.688 6.688 6.688 6.688 0 +0.00(+0.00%)
Oct 03, 2002 6.666 6.688 6.652 6.688 7,394 +0.06(+0.97%)
Oct 02, 2002 6.630 6.630 6.616 6.623 1,395 +0.00(+0.00%)
Oct 01, 2002 6.666 6.666 6.623 6.623 4,603 -0.06(-0.96%)
Sep 30, 2002 6.666 6.688 6.666 6.688 8,649 +0.01(+0.11%)
Sep 27, 2002 6.680 6.680 6.680 6.680 139 +0.02(+0.32%)
Sep 26, 2002 6.659 6.659 6.659 6.659 558 -0.01(-0.21%)
Sep 25, 2002 6.630 6.695 6.630 6.673 5,022 +0.06(+0.87%)
Sep 24, 2002 6.630 6.630 6.602 6.616 14,788 -0.02(-0.32%)
Sep 23, 2002 6.652 6.652 6.630 6.637 8,231 -0.01(-0.22%)
Sep 20, 2002 6.594 6.652 6.594 6.652 6,557 +0.01(+0.22%)
Sep 19, 2002 6.609 6.637 6.609 6.637 1,813 +0.04(+0.65%)
Sep 18, 2002 6.602 6.609 6.594 6.594 1,953 +0.01(+0.22%)
Sep 17, 2002 6.566 6.580 6.566 6.580 4,464 +0.01(+0.22%)
Sep 16, 2002 6.530 6.566 6.530 6.566 10,742 +0.04(+0.55%)
Sep 13, 2002 6.537 6.537 6.530 6.530 5,580 -0.01(-0.22%)
Sep 12, 2002 6.523 6.544 6.523 6.544 8,510 -0.03(-0.44%)
Sep 11, 2002 6.559 6.573 6.537 6.573 9,905 +0.01(+0.11%)
Sep 10, 2002 6.594 6.630 6.559 6.566 9,626 +0.05(+0.77%)
Sep 09, 2002 6.559 6.594 6.516 6.516 15,625 -0.01(-0.11%)
Sep 06, 2002 6.530 6.559 6.516 6.523 6,975 -0.01(-0.11%)
Sep 05, 2002 6.523 6.530 6.501 6.530 18,276 +0.00(+0.00%)
Sep 04, 2002 6.494 6.559 6.494 6.530 5,719 +0.04(+0.66%)
Sep 03, 2002 6.516 6.559 6.487 6.487 11,300 -0.03(-0.44%)
Aug 30, 2002 6.516 6.516 6.516 6.516 6,836 +0.03(+0.44%)
Aug 29, 2002 6.473 6.523 6.451 6.487 8,510 +0.03(+0.44%)
Aug 28, 2002 6.458 6.458 6.458 6.458 1,116 +0.00(+0.00%)
Aug 27, 2002 6.487 6.508 6.458 6.458 558,047 +0.00(+0.00%)
Aug 26, 2002 6.465 6.465 6.458 6.458 9,486 -0.01(-0.22%)
Aug 23, 2002 6.544 6.544 6.465 6.473 11,021 -0.07(-1.10%)
Aug 22, 2002 6.559 6.559 6.544 6.544 6,278 -0.06(-0.98%)
Aug 21, 2002 6.480 6.609 6.480 6.609 15,485 +0.13(+1.99%)
Aug 20, 2002 6.451 6.480 6.451 6.480 3,348 -0.10(-1.53%)
Aug 16, 2002 6.523 6.616 6.523 6.580 18,555 +0.09(+1.32%)
Aug 15, 2002 6.508 6.508 6.494 6.494 571,999 +0.01(+0.11%)
Aug 14, 2002 6.487 6.487 6.487 6.487 697 +0.00(+0.00%)
Aug 13, 2002 6.437 6.494 6.437 6.487 8,510 +0.05(+0.78%)
Aug 12, 2002 6.430 6.451 6.430 6.437 5,999 +0.01(+0.11%)
Aug 07, 2002 6.430 6.437 6.430 6.430 3,208 +0.02(+0.34%)
Aug 06, 2002 6.437 6.437 6.408 6.408 1,534 -0.04(-0.67%)
Aug 05, 2002 6.387 6.465 6.379 6.451 12,835 +0.09(+1.47%)
Aug 02, 2002 6.415 6.415 6.358 6.358 9,765 -0.06(-0.89%)
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.