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 (%)
Dec 31, 2015 66.16 66.16 66.16 0 -0.72(-1.08%)
Dec 30, 2015 67.21 67.24 66.82 66.89 1,334,918 -0.36(-0.53%)
Dec 29, 2015 66.94 67.37 66.92 67.24 1,666,549 +0.65(+0.97%)
Dec 28, 2015 66.54 66.64 66.26 66.60 1,087,716 -0.10(-0.15%)
Dec 24, 2015 66.70 66.70 66.70 0 -0.12(-0.18%)
Dec 23, 2015 66.50 66.86 66.41 66.82 1,197,103 +0.66(+1.00%)
Dec 22, 2015 65.60 66.27 65.40 66.16 1,466,842 +0.83(+1.27%)
Dec 21, 2015 65.09 65.36 64.84 65.33 1,375,660 +0.55(+0.85%)
Dec 18, 2015 65.72 65.73 64.78 64.78 1,656,585 -1.11(-1.68%)
Dec 17, 2015 66.94 66.94 65.88 65.89 1,254,740 -0.94(-1.40%)
Dec 16, 2015 66.18 66.94 65.96 66.83 1,359,471 +0.98(+1.49%)
Dec 15, 2015 65.90 66.18 65.71 65.85 1,433,563 +0.32(+0.49%)
Dec 14, 2015 65.15 65.53 64.70 65.52 1,333,686 +0.38(+0.58%)
Dec 11, 2015 65.43 65.66 65.02 65.14 1,432,655 -0.94(-1.42%)
Dec 10, 2015 66.05 66.49 65.96 66.08 1,016,789 +0.08(+0.12%)
Dec 09, 2015 66.29 67.03 65.72 66.01 1,046,202 -0.58(-0.86%)
Dec 08, 2015 66.56 66.91 66.33 66.58 1,011,610 -0.54(-0.81%)
Dec 07, 2015 67.13 67.28 66.79 67.12 983,686 -0.18(-0.26%)
Dec 04, 2015 66.14 67.38 66.14 67.30 1,105,033 +1.18(+1.79%)
Dec 03, 2015 66.95 66.95 65.82 66.12 1,113,298 -0.68(-1.01%)
Dec 02, 2015 67.32 67.35 66.71 66.79 1,275,801 -0.45(-0.67%)
Dec 01, 2015 66.95 67.30 66.82 67.24 1,159,664 +0.50(+0.75%)
Nov 30, 2015 67.22 67.23 66.73 66.74 854,660 -0.40(-0.59%)
Nov 27, 2015 67.02 67.22 66.87 67.14 493,635 +0.14(+0.20%)
Nov 25, 2015 67.00 67.00 67.00 0 +0.03(+0.05%)
Nov 24, 2015 66.51 67.12 66.40 66.97 881,863 +0.14(+0.22%)
Nov 23, 2015 67.03 66.69 66.83 733,963 +0.07(+0.10%)
Nov 20, 2015 66.84 67.12 66.65 66.76 772,878 +0.26(+0.39%)
Nov 19, 2015 66.40 66.67 66.40 66.50 786,795 +0.09(+0.14%)
Nov 18, 2015 65.79 66.46 65.68 66.40 635,380 +0.74(+1.13%)
Nov 17, 2015 65.86 66.16 65.53 65.66 803,752 +0.03(+0.04%)
Nov 16, 2015 64.54 65.66 64.54 65.63 1,072,168 +1.07(+1.65%)
Nov 13, 2015 64.89 65.04 64.54 64.57 835,299 -0.58(-0.88%)
Nov 12, 2015 65.71 65.74 65.11 65.14 752,597 -0.87(-1.32%)
Nov 11, 2015 66.40 66.41 66.01 66.01 709,980 -0.26(-0.40%)
Nov 10, 2015 66.01 66.29 65.93 66.28 704,319 +0.15(+0.23%)
Nov 09, 2015 66.55 66.55 65.75 66.12 713,660 -0.62(-0.92%)
Nov 06, 2015 66.74 66.82 66.28 66.74 588,694 -0.19(-0.28%)
Nov 05, 2015 67.13 67.16 66.62 66.93 510,079 -0.19(-0.29%)
Nov 04, 2015 67.42 67.56 67.01 67.12 647,993 -0.18(-0.26%)
Nov 03, 2015 67.01 67.50 66.84 67.30 834,372 +0.19(+0.29%)
Nov 02, 2015 66.73 67.16 66.60 67.11 894,965 +0.54(+0.81%)
Oct 30, 2015 66.90 66.97 66.55 66.56 546,396 -0.37(-0.56%)
Oct 29, 2015 66.80 67.04 66.64 66.94 505,290 -0.03(-0.04%)
Oct 28, 2015 66.65 66.96 66.18 66.96 544,426 +0.36(+0.53%)
Oct 27, 2015 66.62 66.75 66.45 66.61 846,720 -0.20(-0.30%)
Oct 26, 2015 66.81 66.95 66.72 66.81 644,061 -0.08(-0.11%)
Oct 23, 2015 67.06 67.08 66.56 66.89 662,547 +0.37(+0.56%)
Oct 22, 2015 65.48 66.65 65.48 66.51 687,906 +1.29(+1.97%)
Oct 21, 2015 65.43 65.71 65.15 65.23 649,157 -0.08(-0.13%)
Oct 20, 2015 65.21 65.46 65.09 65.31 1,278,500 -0.08(-0.12%)
Oct 19, 2015 65.25 65.39 65.12 65.39 695,675 +0.01(+0.01%)
Oct 16, 2015 65.18 65.39 64.98 65.38 760,554 +0.28(+0.43%)
Oct 15, 2015 64.71 65.10 64.42 65.10 620,218 +0.66(+1.02%)
Oct 14, 2015 64.92 65.18 64.37 64.44 658,798 -0.52(-0.79%)
Oct 13, 2015 65.28 65.44 64.91 64.96 631,011 -0.54(-0.83%)
Oct 12, 2015 65.40 65.58 65.34 65.50 506,309 +0.06(+0.09%)
Oct 09, 2015 65.32 65.60 65.25 65.44 661,128 +0.12(+0.18%)
Oct 08, 2015 64.37 65.38 64.34 65.32 1,001,946 +0.81(+1.26%)
Oct 07, 2015 64.30 64.67 64.01 64.51 825,445 +0.44(+0.69%)
Oct 06, 2015 64.40 64.42 63.90 64.07 712,078 -0.29(-0.45%)
Oct 05, 2015 63.60 64.42 63.46 64.36 1,101,269 +1.16(+1.83%)
Oct 02, 2015 61.61 63.21 61.50 63.20 915,393 +0.85(+1.37%)
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.