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 (%)
Jun 30, 2004 6.131 6.153 6.103 6.153 4,763 +0.08(+1.29%)
Jun 29, 2004 6.067 6.124 6.067 6.074 4,903 +0.01(+0.12%)
Jun 28, 2004 6.053 6.067 6.010 6.067 6,024 +0.06(+0.95%)
Jun 25, 2004 6.046 6.046 6.003 6.010 2,661 -0.02(-0.35%)
Jun 24, 2004 5.974 6.031 5.974 6.031 12,188 +0.05(+0.84%)
Jun 23, 2004 5.981 5.981 5.974 5.981 4,623 +0.01(+0.12%)
Jun 22, 2004 5.974 6.024 5.974 5.974 3,222 -0.01(-0.12%)
Jun 21, 2004 5.981 5.981 5.981 5.981 11,908 +0.00(+0.00%)
Jun 18, 2004 5.981 5.996 5.974 5.981 11,908 +0.00(+0.00%)
Jun 17, 2004 5.996 6.046 5.981 5.981 11,768 -0.01(-0.24%)
Jun 16, 2004 6.031 6.031 5.996 5.996 3,642 -0.04(-0.59%)
Jun 15, 2004 6.060 6.060 6.031 6.031 2,661 -0.03(-0.47%)
Jun 14, 2004 6.060 6.060 6.060 6.060 420 -0.04(-0.70%)
Jun 10, 2004 6.096 6.103 6.096 6.103 13,169 -0.09(-1.50%)
Jun 09, 2004 6.117 6.195 6.117 6.195 2,521 +0.07(+1.17%)
Jun 08, 2004 6.138 6.138 6.117 6.124 8,686 +0.00(+0.00%)
Jun 07, 2004 6.131 6.131 6.124 6.124 5,604 -0.01(-0.23%)
Jun 04, 2004 6.124 6.138 6.124 6.138 3,502 +0.01(+0.23%)
Jun 03, 2004 6.124 6.131 6.124 6.124 4,062 -0.01(-0.12%)
Jun 02, 2004 6.167 6.167 6.131 6.131 3,922 -0.01(-0.12%)
Jun 01, 2004 6.188 6.188 6.138 6.138 3,082 -0.01(-0.23%)
May 28, 2004 6.131 6.217 6.124 6.153 11,488 +0.03(+0.47%)
May 27, 2004 6.081 6.174 6.081 6.124 13,870 +0.04(+0.59%)
May 26, 2004 6.067 6.088 6.067 6.088 10,647 +0.02(+0.35%)
May 25, 2004 6.031 6.067 6.031 6.067 12,188 +0.04(+0.59%)
May 24, 2004 5.996 6.067 5.996 6.031 4,203 +0.06(+1.08%)
May 21, 2004 5.967 5.974 5.967 5.967 3,222 -0.06(-0.95%)
May 20, 2004 5.974 6.024 5.960 6.024 12,889 +0.07(+1.20%)
May 19, 2004 5.946 6.003 5.946 5.953 8,406 -0.02(-0.36%)
May 18, 2004 5.996 5.996 5.960 5.974 8,406 -0.02(-0.36%)
May 17, 2004 5.996 5.996 5.996 5.996 700 +0.01(+0.24%)
May 14, 2004 5.946 5.981 5.939 5.981 4,763 +0.01(+0.12%)
May 13, 2004 5.988 5.988 5.946 5.974 13,169 -0.03(-0.48%)
May 12, 2004 6.038 6.038 6.003 6.003 6,024 +0.00(+0.00%)
May 11, 2004 5.924 6.067 5.924 6.003 39,508 +0.05(+0.84%)
May 10, 2004 6.160 6.160 5.924 5.953 15,411 -0.06(-1.07%)
May 07, 2004 6.124 6.124 6.017 6.017 5,463 -0.12(-1.98%)
May 06, 2004 6.138 6.174 6.138 6.138 4,343 +0.01(+0.23%)
May 05, 2004 6.074 6.124 6.074 6.124 14,570 +0.02(+0.35%)
May 04, 2004 6.096 6.138 6.096 6.103 6,865 +0.03(+0.47%)
May 03, 2004 6.103 6.103 6.074 6.074 21,435 -0.01(-0.12%)
Apr 30, 2004 6.153 6.224 6.081 6.081 5,323 -0.07(-1.16%)
Apr 29, 2004 6.245 6.245 6.024 6.153 20,875 -0.09(-1.37%)
Apr 28, 2004 6.245 6.245 6.238 6.238 4,903 -0.01(-0.11%)
Apr 27, 2004 6.245 6.281 6.245 6.245 2,381 +0.00(+0.00%)
Apr 26, 2004 6.245 6.267 6.245 6.245 3,222 +0.00(+0.00%)
Apr 23, 2004 6.245 6.245 6.245 6.245 0 +0.00(+0.00%)
Apr 22, 2004 6.238 6.281 6.238 6.245 6,865 +0.01(+0.11%)
Apr 21, 2004 6.281 6.295 6.210 6.238 19,894 -0.11(-1.80%)
Apr 20, 2004 6.310 6.352 6.310 6.352 6,304 +0.09(+1.37%)
Apr 19, 2004 6.395 6.395 6.253 6.267 31,943 -0.13(-2.01%)
Apr 16, 2004 6.352 6.395 6.352 6.395 4,343 +0.03(+0.45%)
Apr 15, 2004 6.388 6.388 6.367 6.367 2,521 -0.06(-1.00%)
Apr 14, 2004 6.445 6.445 6.431 6.431 12,469 -0.06(-0.99%)
Apr 13, 2004 6.445 6.531 6.445 6.495 14,570 +0.01(+0.22%)
Apr 12, 2004 6.495 6.517 6.481 6.481 13,589 -0.01(-0.22%)
Apr 08, 2004 6.488 6.495 6.488 6.495 980 +0.01(+0.22%)
Apr 07, 2004 6.417 6.517 6.360 6.481 23,677 -0.01(-0.11%)
Apr 06, 2004 6.531 6.531 6.488 6.488 7,845 -0.08(-1.20%)
Apr 05, 2004 6.567 6.567 6.567 6.567 3,782 -0.20(-2.95%)
Apr 02, 2004 6.902 6.902 6.745 6.766 17,933 -0.14(-2.07%)
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.