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 (%)
Mar 31, 2003 6.582 6.635 6.582 6.635 5,225 +0.06(+0.91%)
Mar 28, 2003 6.590 6.590 6.575 6.575 3,483 -0.01(-0.23%)
Mar 27, 2003 6.590 6.590 6.590 6.590 2,679 +0.00(+0.00%)
Mar 26, 2003 6.523 6.590 6.523 6.590 9,647 +0.07(+1.03%)
Mar 25, 2003 6.508 6.523 6.508 6.523 9,111 -0.01(-0.11%)
Mar 24, 2003 6.530 6.530 6.530 6.530 0 +0.00(+0.00%)
Mar 21, 2003 6.605 6.605 6.530 6.530 22,645 -0.07(-1.13%)
Mar 20, 2003 6.612 6.612 6.605 6.605 2,545 -0.01(-0.11%)
Mar 19, 2003 6.642 6.642 6.612 6.612 13,801 -0.03(-0.45%)
Mar 18, 2003 6.642 6.642 6.642 6.642 3,081 -0.01(-0.11%)
Mar 17, 2003 6.642 6.649 6.642 6.649 6,029 +0.00(+0.00%)
Mar 14, 2003 6.649 6.649 6.649 6.649 2,679 +0.00(+0.00%)
Mar 13, 2003 6.657 6.664 6.649 6.649 8,441 -0.02(-0.34%)
Mar 12, 2003 6.664 6.672 6.657 6.672 4,421 -0.01(-0.22%)
Mar 11, 2003 6.687 6.687 6.687 6.687 0 +0.00(+0.00%)
Mar 10, 2003 6.717 6.717 6.687 6.687 3,215 +0.00(+0.00%)
Mar 07, 2003 6.687 6.687 6.687 6.687 3,215 -0.02(-0.33%)
Mar 06, 2003 6.679 6.709 6.679 6.709 3,483 +0.03(+0.45%)
Mar 05, 2003 6.679 6.679 6.679 6.679 1,071 +0.00(+0.00%)
Mar 04, 2003 6.679 6.679 6.679 6.679 7,235 -0.01(-0.11%)
Mar 03, 2003 6.702 6.702 6.679 6.687 8,039 +0.01(+0.11%)
Feb 28, 2003 6.605 6.679 6.605 6.679 3,617 +0.02(+0.34%)
Feb 27, 2003 6.649 6.657 6.649 6.657 1,071 +0.01(+0.11%)
Feb 26, 2003 6.657 6.657 6.605 6.649 2,143 -0.01(-0.11%)
Feb 25, 2003 6.605 6.657 6.582 6.657 9,111 +0.07(+1.02%)
Feb 24, 2003 6.567 6.590 6.552 6.590 3,081 +0.03(+0.46%)
Feb 21, 2003 6.575 6.575 6.560 6.560 535 +0.01(+0.11%)
Feb 20, 2003 6.552 6.560 6.530 6.552 3,215 -0.01(-0.11%)
Feb 19, 2003 6.567 6.567 6.560 6.560 535 -0.01(-0.23%)
Feb 18, 2003 6.567 6.575 6.567 6.575 535 +0.01(+0.23%)
Feb 14, 2003 6.545 6.582 6.530 6.560 4,689 +0.02(+0.34%)
Feb 13, 2003 6.552 6.590 6.538 6.538 6,833 -0.03(-0.45%)
Feb 12, 2003 6.538 6.582 6.530 6.567 5,627 +0.01(+0.11%)
Feb 11, 2003 6.560 6.560 6.560 6.560 0 +0.00(+0.00%)
Feb 10, 2003 6.538 6.567 6.538 6.560 6,431 +0.03(+0.46%)
Feb 07, 2003 6.538 6.538 6.530 6.530 8,843 +0.00(+0.00%)
Feb 06, 2003 6.538 6.560 6.530 6.530 13,399 -0.04(-0.57%)
Feb 05, 2003 6.530 6.567 6.515 6.567 11,523 +0.05(+0.80%)
Feb 04, 2003 6.500 6.530 6.500 6.515 5,225 +0.00(+0.00%)
Feb 03, 2003 6.567 6.567 6.515 6.515 19,697 -0.04(-0.68%)
Jan 31, 2003 6.515 6.560 6.515 6.560 3,349 +0.04(+0.69%)
Jan 30, 2003 6.508 6.515 6.508 6.515 9,647 -0.03(-0.46%)
Jan 29, 2003 6.545 6.545 6.545 6.545 669 +0.01(+0.23%)
Jan 28, 2003 6.493 6.560 6.493 6.530 2,679 +0.06(+0.92%)
Jan 27, 2003 6.493 6.500 6.470 6.470 7,101 -0.01(-0.23%)
Jan 24, 2003 6.485 6.485 6.485 6.485 1,205 -0.03(-0.46%)
Jan 23, 2003 6.478 6.515 6.478 6.515 8,039 +0.04(+0.69%)
Jan 22, 2003 6.478 6.523 6.470 6.470 18,759 -0.01(-0.12%)
Jan 21, 2003 6.478 6.478 6.478 6.478 6,297 +0.01(+0.12%)
Jan 17, 2003 6.448 6.470 6.448 6.470 2,143 +0.02(+0.35%)
Jan 16, 2003 6.448 6.448 6.448 6.448 535 +0.01(+0.12%)
Jan 15, 2003 6.478 6.485 6.441 6.441 4,153 -0.04(-0.58%)
Jan 14, 2003 6.455 6.530 6.418 6.478 17,553 -0.03(-0.46%)
Jan 13, 2003 6.500 6.508 6.500 6.508 1,607 -0.05(-0.80%)
Jan 10, 2003 6.463 6.635 6.463 6.560 22,243 +0.10(+1.50%)
Jan 09, 2003 6.463 6.463 6.455 6.463 16,883 -0.01(-0.12%)
Jan 08, 2003 6.500 6.500 6.470 6.470 10,853 -0.07(-1.14%)
Jan 07, 2003 6.508 6.605 6.508 6.545 5,091 +0.04(+0.69%)
Jan 06, 2003 6.605 6.612 6.500 6.500 24,119 -0.04(-0.68%)
Jan 03, 2003 6.545 6.545 6.545 6.545 1,339 -0.03(-0.45%)
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.