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 (%)
Nov 30, 2020 129.36 129.50 128.44 129.39 1,935,641 -0.32(-0.25%)
Nov 27, 2020 129.90 130.01 129.37 129.71 765,321 +0.15(+0.12%)
Nov 25, 2020 129.96 129.96 129.17 129.56 1,719,701 -0.53(-0.41%)
Nov 24, 2020 129.44 130.38 129.14 130.09 1,771,650 +1.68(+1.31%)
Nov 23, 2020 128.22 128.75 127.46 128.41 1,269,938 +0.81(+0.64%)
Nov 20, 2020 128.24 128.51 127.53 127.59 897,812 -0.69(-0.54%)
Nov 19, 2020 127.80 128.44 127.19 128.29 1,139,479 +0.34(+0.26%)
Nov 18, 2020 129.64 129.86 127.94 127.95 1,677,873 -1.52(-1.17%)
Nov 17, 2020 129.53 129.96 128.93 129.46 1,471,203 -1.00(-0.77%)
Nov 16, 2020 130.31 130.50 129.40 130.46 1,741,332 +1.59(+1.23%)
Nov 13, 2020 128.02 129.10 127.84 128.88 1,367,463 +1.73(+1.36%)
Nov 12, 2020 127.99 128.08 126.42 127.14 1,240,742 -1.14(-0.89%)
Nov 11, 2020 128.80 128.88 127.83 128.29 2,258,653 +0.38(+0.29%)
Nov 10, 2020 127.19 128.22 126.60 127.91 1,511,215 +0.91(+0.71%)
Nov 09, 2020 131.40 131.40 126.96 127.00 2,659,174 +1.45(+1.15%)
Nov 06, 2020 125.09 126.05 124.80 125.56 1,040,889 +0.26(+0.21%)
Nov 05, 2020 125.30 126.24 124.85 125.29 1,658,809 +2.03(+1.65%)
Nov 04, 2020 122.82 125.19 122.57 123.26 1,414,576 +1.52(+1.24%)
Nov 03, 2020 120.83 122.53 120.73 121.75 1,230,779 +2.41(+2.02%)
Nov 02, 2020 119.18 120.12 118.36 119.34 1,627,369 +1.75(+1.49%)
Oct 30, 2020 117.77 118.35 116.09 117.59 1,685,697 -0.66(-0.55%)
Oct 29, 2020 117.52 119.42 116.63 118.24 1,560,759 +0.58(+0.49%)
Oct 28, 2020 119.20 119.87 117.50 117.66 2,237,309 -3.59(-2.96%)
Oct 27, 2020 122.35 122.42 121.25 121.25 1,045,449 -0.95(-0.78%)
Oct 26, 2020 123.22 123.29 120.93 122.21 1,579,233 -2.30(-1.85%)
Oct 23, 2020 124.59 124.65 123.77 124.51 908,398 +0.46(+0.37%)
Oct 22, 2020 123.73 124.34 123.12 124.05 1,033,194 +0.33(+0.26%)
Oct 21, 2020 123.73 124.62 123.61 123.72 997,553 -0.24(-0.20%)
Oct 20, 2020 124.27 125.18 123.67 123.97 1,277,503 +0.47(+0.38%)
Oct 19, 2020 125.66 126.03 123.25 123.50 990,815 -1.98(-1.58%)
Oct 16, 2020 125.36 126.27 125.22 125.48 983,786 +0.55(+0.44%)
Oct 15, 2020 123.64 125.10 123.44 124.93 990,988 +0.10(+0.08%)
Oct 14, 2020 125.48 125.94 124.50 124.83 1,040,195 -0.54(-0.43%)
Oct 13, 2020 125.49 125.83 125.02 125.37 1,066,796 -0.44(-0.35%)
Oct 12, 2020 125.31 126.37 125.18 125.81 1,133,448 +1.08(+0.87%)
Oct 09, 2020 124.31 125.06 124.13 124.72 1,144,507 +1.10(+0.89%)
Oct 08, 2020 123.38 123.63 122.97 123.62 1,013,410 +0.91(+0.74%)
Oct 07, 2020 121.74 123.01 121.74 122.71 969,942 +1.95(+1.61%)
Oct 06, 2020 122.24 123.04 120.57 120.77 1,614,511 -1.23(-1.01%)
Oct 05, 2020 121.01 122.10 120.99 122.00 949,768 +1.79(+1.49%)
Oct 02, 2020 119.41 120.99 119.15 120.22 1,446,594 -0.57(-0.47%)
Oct 01, 2020 121.14 121.60 120.22 120.79 1,424,073 +0.47(+0.39%)
Sep 30, 2020 119.73 121.41 119.58 120.32 1,096,269 +0.90(+0.75%)
Sep 29, 2020 120.06 120.32 119.15 119.42 1,215,488 -0.54(-0.45%)
Sep 28, 2020 119.69 120.47 119.46 119.96 1,431,477 +1.57(+1.33%)
Sep 25, 2020 116.50 118.66 116.27 118.38 1,312,404 +1.46(+1.25%)
Sep 24, 2020 116.49 118.02 115.92 116.92 1,214,496 +0.10(+0.09%)
Sep 23, 2020 119.17 119.40 116.68 116.82 1,445,083 -1.90(-1.60%)
Sep 22, 2020 117.96 118.92 117.50 118.72 1,332,489 +0.92(+0.78%)
Sep 21, 2020 118.06 118.24 116.27 117.80 1,720,512 -1.69(-1.42%)
Sep 18, 2020 120.60 120.63 118.73 119.49 2,056,566 -0.91(-0.76%)
Sep 17, 2020 119.76 121.04 119.36 120.40 1,227,181 -0.76(-0.63%)
Sep 16, 2020 121.86 122.42 121.06 121.17 942,325 -0.09(-0.08%)
Sep 15, 2020 121.43 121.89 121.05 121.26 1,438,307 +0.57(+0.47%)
Sep 14, 2020 120.17 121.15 120.17 120.69 1,035,766 +1.46(+1.23%)
Sep 11, 2020 119.25 119.96 118.35 119.23 1,300,698 +0.63(+0.53%)
Sep 10, 2020 120.70 120.98 118.21 118.60 1,085,841 -1.74(-1.45%)
Sep 09, 2020 119.31 121.40 119.25 120.34 1,097,147 +2.19(+1.85%)
Sep 08, 2020 119.16 119.28 117.85 118.15 1,494,934 -2.06(-1.71%)
Sep 04, 2020 121.63 121.86 118.48 120.21 1,651,997 -0.84(-0.69%)
Sep 03, 2020 124.51 124.68 120.23 121.05 1,540,534 -3.58(-2.87%)
Sep 02, 2020 122.99 124.99 122.72 124.62 1,316,298 +2.14(+1.75%)
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.