Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Appreciation ETF Vanguard (NY: VIG )

194.19 -2.80 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2004 8.620 8.720 8.520 8.520 3,800 -0.10(-1.16%)
Apr 29, 2004 8.750 8.750 8.440 8.620 14,900 -0.12(-1.37%)
Apr 28, 2004 8.750 8.750 8.740 8.740 3,500 -0.01(-0.11%)
Apr 27, 2004 8.750 8.800 8.750 8.750 1,700 +0.00(+0.00%)
Apr 26, 2004 8.750 8.780 8.750 8.750 2,300 +0.00(+0.00%)
Apr 23, 2004 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Apr 22, 2004 8.740 8.800 8.740 8.750 4,900 +0.01(+0.11%)
Apr 21, 2004 8.800 8.820 8.700 8.740 14,200 -0.16(-1.80%)
Apr 20, 2004 8.840 8.900 8.840 8.900 4,500 +0.12(+1.37%)
Apr 19, 2004 8.960 8.960 8.760 8.780 22,800 -0.18(-2.01%)
Apr 16, 2004 8.900 8.960 8.900 8.960 3,100 +0.04(+0.45%)
Apr 15, 2004 8.950 8.950 8.920 8.920 1,800 -0.09(-1.00%)
Apr 14, 2004 9.030 9.030 9.010 9.010 8,900 -0.09(-0.99%)
Apr 13, 2004 9.030 9.150 9.030 9.100 10,400 +0.02(+0.22%)
Apr 12, 2004 9.100 9.130 9.080 9.080 9,700 -0.02(-0.22%)
Apr 08, 2004 9.090 9.100 9.090 9.100 700 +0.02(+0.22%)
Apr 07, 2004 8.990 9.130 8.910 9.080 16,900 -0.01(-0.11%)
Apr 06, 2004 9.150 9.150 9.090 9.090 5,600 -0.11(-1.20%)
Apr 05, 2004 9.200 9.200 9.200 9.200 2,700 -0.28(-2.95%)
Apr 02, 2004 9.670 9.670 9.450 9.480 12,800 -0.20(-2.07%)
Apr 01, 2004 9.680 9.680 9.680 9.680 100 -0.01(-0.10%)
Mar 31, 2004 9.640 9.690 9.640 9.690 2,000 +0.05(+0.52%)
Mar 30, 2004 9.660 9.660 9.640 9.640 500 -0.02(-0.21%)
Mar 29, 2004 9.670 9.670 9.660 9.660 8,100 -0.01(-0.10%)
Mar 26, 2004 9.670 9.710 9.670 9.670 1,200 +0.00(+0.00%)
Mar 25, 2004 9.660 9.670 9.660 9.670 3,000 -0.03(-0.31%)
Mar 24, 2004 9.660 9.700 9.660 9.700 200 +0.05(+0.52%)
Mar 23, 2004 9.650 9.660 9.640 9.650 1,500 +0.00(+0.00%)
Mar 22, 2004 9.570 9.650 9.570 9.650 2,600 -0.02(-0.21%)
Mar 19, 2004 9.670 9.670 9.670 9.670 1,000 -0.02(-0.21%)
Mar 18, 2004 9.710 9.730 9.690 9.690 11,600 -0.04(-0.41%)
Mar 17, 2004 9.700 9.730 9.700 9.730 7,200 +0.03(+0.31%)
Mar 16, 2004 9.700 9.710 9.690 9.700 3,800 +0.00(+0.00%)
Mar 15, 2004 9.700 9.700 9.680 9.700 18,300 +0.01(+0.10%)
Mar 12, 2004 9.660 9.700 9.660 9.690 8,000 +0.03(+0.31%)
Mar 11, 2004 9.660 9.660 9.650 9.660 3,200 +0.00(+0.00%)
Mar 10, 2004 9.640 9.660 9.630 9.660 4,500 +0.02(+0.21%)
Mar 09, 2004 9.610 9.640 9.610 9.640 7,800 +0.04(+0.42%)
Mar 08, 2004 9.590 9.600 9.590 9.600 1,400 +0.01(+0.10%)
Mar 05, 2004 9.500 9.590 9.500 9.590 4,600 +0.11(+1.16%)
Mar 04, 2004 9.610 9.620 9.480 9.480 6,100 -0.13(-1.35%)
Mar 03, 2004 9.610 9.610 9.590 9.610 8,200 +0.00(+0.00%)
Mar 02, 2004 9.610 9.620 9.610 9.610 900 -0.01(-0.10%)
Mar 01, 2004 9.680 9.680 9.620 9.620 1,600 -0.01(-0.10%)
Feb 27, 2004 9.550 9.630 9.520 9.630 6,900 +0.08(+0.84%)
Feb 26, 2004 9.580 9.580 9.550 9.550 5,700 -0.02(-0.21%)
Feb 25, 2004 9.550 9.590 9.510 9.570 10,100 +0.09(+0.95%)
Feb 24, 2004 9.450 9.500 9.380 9.480 22,400 +0.03(+0.32%)
Feb 23, 2004 9.450 9.490 9.420 9.450 12,100 +0.01(+0.11%)
Feb 20, 2004 9.390 9.440 9.390 9.440 4,200 +0.06(+0.64%)
Feb 19, 2004 9.460 9.470 9.330 9.380 10,000 -0.09(-0.95%)
Feb 18, 2004 9.430 9.490 9.430 9.470 6,500 +0.04(+0.42%)
Feb 17, 2004 9.430 9.430 9.430 9.430 3,000 +0.01(+0.11%)
Feb 13, 2004 9.420 9.420 9.420 9.420 0 +0.00(+0.00%)
Feb 12, 2004 9.420 9.420 9.420 9.420 100 +0.00(+0.00%)
Feb 11, 2004 9.420 9.420 9.420 9.420 300 -0.07(-0.74%)
Feb 10, 2004 9.470 9.490 9.470 9.490 2,200 +0.06(+0.64%)
Feb 09, 2004 9.420 9.430 9.400 9.430 6,200 -0.07(-0.74%)
Feb 06, 2004 9.430 9.500 9.410 9.500 3,800 +0.08(+0.85%)
Feb 05, 2004 9.390 9.420 9.390 9.420 4,000 +0.07(+0.75%)
Feb 04, 2004 9.350 9.410 9.350 9.350 13,800 -0.03(-0.32%)
Feb 03, 2004 9.370 9.390 9.370 9.380 5,800 +0.01(+0.11%)
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.