Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

197.28 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	146.37	146.56	146.13	146.20	999,245	+0.27(+0.19%)
May 27, 2021	146.30	146.58	145.88	145.93	1,163,959	+0.23(+0.16%)
May 26, 2021	145.79	145.90	145.35	145.69	2,965,196	+0.05(+0.03%)
May 25, 2021	146.13	146.35	145.41	145.65	1,574,241	-0.21(-0.14%)
May 24, 2021	145.83	146.25	145.52	145.85	1,199,063	+0.70(+0.49%)
May 21, 2021	145.49	146.20	144.88	145.15	1,060,311	+0.19(+0.13%)
May 20, 2021	144.01	145.51	144.01	144.96	1,341,744	+1.03(+0.72%)
May 19, 2021	143.03	143.96	142.10	143.93	2,231,967	-0.36(-0.25%)
May 18, 2021	145.54	145.64	144.21	144.28	1,560,063	-1.01(-0.70%)
May 17, 2021	145.75	145.91	144.88	145.30	1,692,198	-0.66(-0.45%)
May 14, 2021	145.43	146.32	145.25	145.96	1,304,740	+1.39(+0.96%)
May 13, 2021	142.33	145.25	142.33	144.56	1,733,151	+2.42(+1.70%)
May 12, 2021	144.65	144.66	142.07	142.14	2,371,971	-3.10(-2.13%)
May 11, 2021	145.76	146.03	144.37	145.24	2,154,839	-1.62(-1.11%)
May 10, 2021	147.56	148.41	146.84	146.87	1,821,472	-0.23(-0.16%)
May 07, 2021	146.34	147.27	146.12	147.10	1,244,452	+0.79(+0.54%)
May 06, 2021	145.20	146.32	144.98	146.31	1,488,860	+1.24(+0.85%)
May 05, 2021	145.35	145.43	144.44	145.07	1,399,022	+0.11(+0.08%)
May 04, 2021	144.36	144.98	143.87	144.96	2,016,056	+0.21(+0.14%)

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.