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 (%)
Feb 28, 2005 6.473 6.494 6.465 6.469 5,440 +0.01(+0.17%)
Feb 25, 2005 6.480 6.480 6.448 6.458 976 +0.00(+0.00%)
Feb 24, 2005 6.437 6.465 6.437 6.458 4,603 +0.02(+0.33%)
Feb 23, 2005 6.430 6.458 6.430 6.437 3,069 +0.01(+0.11%)
Feb 22, 2005 6.473 6.473 6.394 6.430 12,556 -0.04(-0.66%)
Feb 18, 2005 6.480 6.501 6.473 6.473 8,091 -0.03(-0.44%)
Feb 17, 2005 6.508 6.523 6.494 6.501 7,673 -0.01(-0.11%)
Feb 16, 2005 6.551 6.551 6.494 6.508 10,463 -0.01(-0.22%)
Feb 15, 2005 6.537 6.537 6.523 6.523 9,068 +0.00(+0.00%)
Feb 14, 2005 6.523 6.523 6.523 6.523 6,975 -0.01(-0.11%)
Feb 11, 2005 6.530 6.530 6.530 6.530 697 -0.01(-0.22%)
Feb 10, 2005 6.537 6.559 6.537 6.544 4,185 +0.01(+0.22%)
Feb 09, 2005 6.544 6.551 6.523 6.530 9,765 +0.02(+0.33%)
Feb 08, 2005 6.508 6.516 6.508 6.508 29,437 -0.01(-0.22%)
Feb 07, 2005 6.559 6.559 6.523 6.523 2,511 -0.03(-0.44%)
Feb 04, 2005 6.516 6.551 6.516 6.551 18,834 +0.05(+0.77%)
Feb 03, 2005 6.501 6.501 6.501 6.501 1,395 +0.00(+0.00%)
Feb 02, 2005 6.516 6.516 6.501 6.501 5,719 +0.01(+0.11%)
Feb 01, 2005 6.494 6.516 6.494 6.494 4,045 +0.00(+0.00%)
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%)
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.