Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

194.19 -2.80 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.881 6.916 6.881 6.916 2,802 +0.04(+0.52%)
Mar 30, 2004 6.895 6.895 6.881 6.881 700 -0.01(-0.21%)
Mar 29, 2004 6.902 6.902 6.895 6.895 11,348 -0.01(-0.10%)
Mar 26, 2004 6.902 6.931 6.902 6.902 1,681 +0.00(+0.00%)
Mar 25, 2004 6.895 6.902 6.895 6.902 4,203 -0.02(-0.31%)
Mar 24, 2004 6.895 6.924 6.895 6.924 280 +0.04(+0.52%)
Mar 23, 2004 6.888 6.895 6.881 6.888 2,101 +0.00(+0.00%)
Mar 22, 2004 6.831 6.888 6.831 6.888 3,642 -0.01(-0.21%)
Mar 19, 2004 6.902 6.902 6.902 6.902 1,401 -0.01(-0.21%)
Mar 18, 2004 6.931 6.945 6.916 6.916 16,251 -0.03(-0.41%)
Mar 17, 2004 6.924 6.945 6.924 6.945 10,087 +0.02(+0.31%)
Mar 16, 2004 6.924 6.931 6.916 6.924 5,323 +0.00(+0.00%)
Mar 15, 2004 6.924 6.924 6.909 6.924 25,638 +0.01(+0.10%)
Mar 12, 2004 6.895 6.924 6.895 6.916 11,208 +0.02(+0.31%)
Mar 11, 2004 6.895 6.895 6.888 6.895 4,483 +0.00(+0.00%)
Mar 10, 2004 6.881 6.895 6.874 6.895 6,304 +0.01(+0.21%)
Mar 09, 2004 6.859 6.881 6.859 6.881 10,927 +0.03(+0.42%)
Mar 08, 2004 6.845 6.852 6.845 6.852 1,961 +0.01(+0.10%)
Mar 05, 2004 6.781 6.845 6.781 6.845 6,444 +0.08(+1.16%)
Mar 04, 2004 6.859 6.866 6.766 6.766 8,546 -0.09(-1.35%)
Mar 03, 2004 6.859 6.859 6.845 6.859 11,488 +0.00(+0.00%)
Mar 02, 2004 6.859 6.866 6.859 6.859 1,260 -0.01(-0.10%)
Mar 01, 2004 6.909 6.909 6.866 6.866 2,241 -0.01(-0.10%)
Feb 27, 2004 6.816 6.874 6.795 6.874 9,667 +0.06(+0.84%)
Feb 26, 2004 6.838 6.838 6.816 6.816 7,985 -0.01(-0.21%)
Feb 25, 2004 6.816 6.845 6.788 6.831 14,150 +0.06(+0.95%)
Feb 24, 2004 6.745 6.781 6.695 6.766 31,382 +0.02(+0.32%)
Feb 23, 2004 6.745 6.774 6.724 6.745 16,952 +0.01(+0.11%)
Feb 20, 2004 6.702 6.738 6.702 6.738 5,884 +0.04(+0.64%)
Feb 19, 2004 6.752 6.759 6.659 6.695 14,010 -0.06(-0.95%)
Feb 18, 2004 6.731 6.774 6.731 6.759 9,106 +0.03(+0.42%)
Feb 17, 2004 6.731 6.731 6.731 6.731 4,203 +0.01(+0.11%)
Feb 13, 2004 6.724 6.724 6.724 6.724 0 +0.00(+0.00%)
Feb 12, 2004 6.724 6.724 6.724 6.724 140 +0.00(+0.00%)
Feb 11, 2004 6.724 6.724 6.724 6.724 420 -0.05(-0.74%)
Feb 10, 2004 6.759 6.774 6.759 6.774 3,082 +0.04(+0.64%)
Feb 09, 2004 6.724 6.731 6.709 6.731 8,686 -0.05(-0.74%)
Feb 06, 2004 6.731 6.781 6.717 6.781 5,323 +0.06(+0.85%)
Feb 05, 2004 6.702 6.724 6.702 6.724 5,604 +0.05(+0.75%)
Feb 04, 2004 6.674 6.717 6.674 6.674 19,334 -0.02(-0.32%)
Feb 03, 2004 6.688 6.702 6.688 6.695 8,125 +0.01(+0.11%)
Feb 02, 2004 6.681 6.709 6.667 6.688 7,985 +0.01(+0.11%)
Jan 30, 2004 6.681 6.688 6.681 6.681 3,082 +0.00(+0.00%)
Jan 29, 2004 6.709 6.709 6.681 6.681 3,082 +0.01(+0.11%)
Jan 28, 2004 6.695 6.745 6.674 6.674 15,411 -0.04(-0.53%)
Jan 27, 2004 6.738 6.738 6.709 6.709 1,541 -0.06(-0.84%)
Jan 26, 2004 6.738 6.766 6.724 6.766 21,155 +0.02(+0.32%)
Jan 23, 2004 6.724 6.774 6.702 6.745 9,386 +0.04(+0.53%)
Jan 22, 2004 6.681 6.709 6.681 6.709 1,120 -0.01(-0.21%)
Jan 21, 2004 6.631 6.738 6.631 6.724 9,947 +0.02(+0.32%)
Jan 20, 2004 6.681 6.702 6.674 6.702 11,488 +0.00(+0.00%)
Jan 16, 2004 6.681 6.702 6.681 6.702 1,541 -0.01(-0.21%)
Jan 15, 2004 6.724 6.724 6.717 6.717 420 -0.01(-0.21%)
Jan 14, 2004 6.659 6.738 6.659 6.731 3,362 +0.06(+0.96%)
Jan 13, 2004 6.745 6.759 6.667 6.667 9,807 -0.01(-0.11%)
Jan 12, 2004 6.667 6.674 6.667 6.674 3,222 +0.01(+0.11%)
Jan 09, 2004 6.667 6.667 6.667 6.667 2,101 +0.01(+0.21%)
Jan 08, 2004 6.617 6.652 6.602 6.652 5,884 +0.06(+0.98%)
Jan 07, 2004 6.617 6.631 6.588 6.588 3,502 +0.01(+0.11%)
Jan 06, 2004 6.574 6.602 6.559 6.581 2,241 +0.01(+0.11%)
Jan 05, 2004 6.574 6.595 6.574 6.574 9,667 +0.00(+0.00%)
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.