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, 2010 36.67 36.75 36.54 36.61 324,062 -0.12(-0.31%)
Mar 30, 2010 36.70 36.82 36.62 36.73 619,448 +0.08(+0.21%)
Mar 29, 2010 36.57 36.66 36.52 36.65 368,077 +0.22(+0.62%)
Mar 26, 2010 36.42 36.56 36.26 36.42 360,207 +0.09(+0.24%)
Mar 25, 2010 36.69 36.71 36.33 36.33 452,926 -0.11(-0.29%)
Mar 24, 2010 36.70 36.70 36.42 36.44 360,276 -0.35(-0.95%)
Mar 23, 2010 36.60 36.80 36.45 36.79 375,702 +0.29(+0.78%)
Mar 22, 2010 36.27 36.58 36.19 36.51 447,439 +0.17(+0.46%)
Mar 19, 2010 36.52 36.60 36.20 36.34 373,102 -0.14(-0.38%)
Mar 18, 2010 36.49 36.50 36.35 36.48 380,787 +0.03(+0.08%)
Mar 17, 2010 36.38 36.54 36.33 36.45 3,254,317 +0.18(+0.49%)
Mar 16, 2010 36.23 36.29 36.10 36.27 394,122 +0.16(+0.43%)
Mar 15, 2010 35.96 36.13 35.94 36.11 400,392 +0.13(+0.35%)
Mar 12, 2010 36.12 36.12 35.87 35.99 284,365 -0.02(-0.06%)
Mar 11, 2010 35.84 36.01 35.66 36.01 356,321 +0.09(+0.25%)
Mar 10, 2010 35.92 36.00 35.78 35.92 450,634 +0.00(+0.00%)
Mar 09, 2010 35.80 36.05 35.80 35.92 546,097 +0.04(+0.10%)
Mar 08, 2010 35.97 36.02 35.85 35.88 383,189 -0.07(-0.21%)
Mar 05, 2010 35.78 35.96 35.67 35.96 390,322 +0.40(+1.11%)
Mar 04, 2010 35.51 35.64 35.45 35.56 314,785 +0.10(+0.29%)
Mar 03, 2010 35.57 35.67 35.43 35.46 470,419 +0.01(+0.02%)
Mar 02, 2010 35.52 35.58 35.38 35.45 508,790 +0.09(+0.25%)
Mar 01, 2010 35.18 35.37 35.10 35.36 261,664 +0.37(+1.05%)
Feb 26, 2010 35.14 35.14 34.89 34.99 312,731 -0.07(-0.21%)
Feb 25, 2010 34.74 35.09 34.58 35.07 629,943 -0.11(-0.32%)
Feb 24, 2010 34.98 35.18 34.88 35.18 1,022,767 +0.31(+0.90%)
Feb 23, 2010 35.14 35.20 34.83 34.87 345,600 -0.31(-0.87%)
Feb 22, 2010 35.40 35.40 35.13 35.17 975,178 -0.10(-0.28%)
Feb 19, 2010 35.14 35.37 35.02 35.27 657,887 +0.02(+0.06%)
Feb 18, 2010 34.89 35.26 34.89 35.25 304,694 +0.28(+0.81%)
Feb 17, 2010 34.93 34.99 34.85 34.96 483,490 +0.21(+0.60%)
Feb 16, 2010 34.52 34.78 34.37 34.76 298,827 +0.53(+1.55%)
Feb 12, 2010 34.23 34.23 34.23 0 -0.08(-0.24%)
Feb 11, 2010 33.92 34.32 33.76 34.31 347,572 +0.33(+0.97%)
Feb 10, 2010 34.05 34.08 33.70 33.98 375,925 -0.11(-0.33%)
Feb 09, 2010 33.97 34.33 33.83 34.09 347,094 +0.47(+1.40%)
Feb 08, 2010 33.92 33.97 33.62 33.62 417,354 -0.29(-0.85%)
Feb 05, 2010 33.89 34.00 33.35 33.91 3,089,411 -0.07(-0.21%)
Feb 04, 2010 34.66 34.70 33.96 33.98 694,905 -0.90(-2.59%)
Feb 03, 2010 34.87 34.99 34.76 34.88 373,053 -0.17(-0.49%)
Feb 02, 2010 34.68 35.08 34.60 35.05 4,584,512 +0.48(+1.38%)
Feb 01, 2010 34.39 34.60 34.29 34.58 1,361,347 +0.41(+1.20%)
Jan 29, 2010 34.54 34.76 34.12 34.17 397,343 -0.25(-0.74%)
Jan 28, 2010 34.78 34.84 34.18 34.42 265,973 -0.27(-0.77%)
Jan 27, 2010 34.49 34.72 34.29 34.69 259,197 +0.06(+0.17%)
Jan 26, 2010 34.62 34.93 34.52 34.63 268,567 -0.10(-0.30%)
Jan 25, 2010 34.84 34.86 34.62 34.73 338,105 +0.16(+0.48%)
Jan 22, 2010 34.99 35.15 34.52 34.57 377,374 -0.51(-1.45%)
Jan 21, 2010 35.63 35.68 35.00 35.08 531,400 -0.53(-1.49%)
Jan 20, 2010 35.81 35.81 35.38 35.61 373,180 -0.35(-0.98%)
Jan 19, 2010 35.62 35.96 35.58 35.96 345,598 +0.40(+1.11%)
Jan 15, 2010 35.56 35.56 35.56 0 -0.37(-1.04%)
Jan 14, 2010 35.84 35.97 35.78 35.93 247,186 +0.07(+0.19%)
Jan 13, 2010 35.77 35.95 35.61 35.87 242,917 +0.19(+0.52%)
Jan 12, 2010 35.61 35.76 35.52 35.68 345,727 -0.12(-0.33%)
Jan 11, 2010 35.64 35.81 35.50 35.80 335,018 +0.21(+0.59%)
Jan 08, 2010 35.49 35.60 35.37 35.59 345,610 +0.00(+0.00%)
Jan 07, 2010 35.39 35.59 35.28 35.59 296,059 +0.18(+0.51%)
Jan 06, 2010 35.37 35.47 35.34 35.41 290,831 +0.02(+0.06%)
Jan 05, 2010 35.40 35.40 35.17 35.39 390,491 -0.02(-0.06%)
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.