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

Dividend Appreciation ETF Vanguard (NY: VIG )

203.07 +1.32 (+0.65%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 31, 2005 6.402 6.410 6.388 6.395 7,285 +0.01(+0.22%)
May 27, 2005 6.381 6.381 6.352 6.381 83,360 +0.02(+0.34%)
May 26, 2005 6.388 6.388 6.324 6.360 16,391 -0.03(-0.45%)
May 25, 2005 6.417 6.417 6.331 6.388 74,394 -0.03(-0.44%)
May 24, 2005 6.345 6.417 6.338 6.417 18,073 +0.06(+1.01%)
May 23, 2005 6.338 6.352 6.317 6.352 19,053 +0.04(+0.56%)
May 20, 2005 6.338 6.338 6.317 6.317 4,623 -0.02(-0.34%)
May 19, 2005 6.338 6.338 6.324 6.338 10,927 +0.01(+0.11%)
May 18, 2005 6.303 6.338 6.303 6.331 44,412 +0.01(+0.11%)
May 17, 2005 6.303 6.324 6.303 6.324 10,087 +0.02(+0.34%)
May 16, 2005 6.303 6.303 6.303 6.303 1,681 -0.01(-0.23%)
May 13, 2005 6.310 6.331 6.310 6.317 2,521 +0.02(+0.34%)
May 12, 2005 6.295 6.295 6.295 6.295 840 +0.01(+0.23%)
May 11, 2005 6.267 6.303 6.267 6.281 50,436 -0.01(-0.11%)
May 10, 2005 6.352 6.352 6.288 6.288 3,082 +0.01(+0.11%)
May 09, 2005 6.288 6.367 6.281 6.281 14,990 +0.00(+0.00%)
May 06, 2005 6.260 6.281 6.260 6.281 6,164 -0.02(-0.34%)
May 05, 2005 6.395 6.395 6.224 6.303 55,480 -0.04(-0.67%)
May 04, 2005 6.345 6.345 6.345 6.345 0 +0.00(+0.00%)
May 03, 2005 6.331 6.345 6.331 6.345 2,661 -0.04(-0.67%)
May 02, 2005 6.345 6.410 6.345 6.388 980 -0.03(-0.44%)
Apr 29, 2005 6.367 6.417 6.367 6.417 2,521 +0.09(+1.35%)
Apr 28, 2005 6.402 6.417 6.295 6.331 9,246 -0.02(-0.34%)
Apr 27, 2005 6.352 6.352 6.352 6.352 1,401 -0.07(-1.11%)
Apr 26, 2005 6.388 6.424 6.388 6.424 24,938 +0.04(+0.67%)
Apr 25, 2005 6.345 6.388 6.345 6.381 6,024 +0.04(+0.68%)
Apr 22, 2005 6.374 6.374 6.331 6.338 6,865 -0.04(-0.67%)
Apr 21, 2005 6.388 6.388 6.381 6.381 7,565 -0.01(-0.11%)
Apr 20, 2005 6.417 6.417 6.388 6.388 2,101 -0.03(-0.44%)
Apr 19, 2005 6.502 6.502 6.381 6.417 20,454 +0.11(+1.70%)
Apr 18, 2005 6.303 6.310 6.303 6.310 840 +0.02(+0.34%)
Apr 15, 2005 6.288 6.288 6.288 6.288 0 +0.00(+0.00%)
Apr 14, 2005 6.317 6.317 6.288 6.288 3,642 -0.03(-0.45%)
Apr 13, 2005 6.303 6.317 6.303 6.317 6,164 -0.06(-0.90%)
Apr 12, 2005 6.303 6.424 6.281 6.374 34,885 +0.06(+1.02%)
Apr 11, 2005 6.388 6.402 6.288 6.310 152,431 +0.11(+1.73%)
Apr 08, 2005 6.167 6.203 6.167 6.203 26,759 +0.05(+0.81%)
Apr 07, 2005 6.174 6.195 6.146 6.153 17,092 -0.02(-0.35%)
Apr 06, 2005 6.153 6.195 6.153 6.174 11,348 +0.02(+0.35%)
Apr 05, 2005 6.188 6.188 6.138 6.153 15,131 -0.01(-0.23%)
Apr 04, 2005 6.174 6.174 6.167 6.167 2,942 -0.01(-0.12%)
Apr 01, 2005 6.174 6.210 6.174 6.174 3,222 +0.00(+0.00%)
Mar 31, 2005 6.160 6.195 6.146 6.174 8,266 +0.04(+0.70%)
Mar 30, 2005 6.174 6.174 6.131 6.131 3,362 -0.01(-0.12%)
Mar 29, 2005 6.088 6.146 6.088 6.138 10,647 +0.06(+1.06%)
Mar 28, 2005 6.096 6.153 6.046 6.074 22,416 -0.01(-0.23%)
Mar 24, 2005 6.146 6.146 6.088 6.088 980 -0.02(-0.35%)
Mar 23, 2005 6.203 6.203 5.996 6.110 21,575 -0.11(-1.72%)
Mar 22, 2005 6.224 6.224 6.195 6.217 18,493 -0.01(-0.11%)
Mar 21, 2005 6.210 6.224 6.210 6.224 17,232 -0.04(-0.57%)
Mar 18, 2005 6.260 6.260 6.260 6.260 140 +0.00(+0.00%)
Mar 17, 2005 6.231 6.260 6.231 6.260 1,681 +0.03(+0.46%)
Mar 16, 2005 6.203 6.264 6.203 6.231 7,705 -0.04(-0.68%)
Mar 15, 2005 6.274 6.274 6.274 6.274 2,661 +0.04(+0.57%)
Mar 14, 2005 6.281 6.303 6.210 6.238 3,362 -0.04(-0.68%)
Mar 11, 2005 6.352 6.352 6.281 6.281 1,681 -0.09(-1.35%)
Mar 10, 2005 6.367 6.367 6.367 6.367 3,222 -0.01(-0.22%)
Mar 09, 2005 6.381 6.410 6.381 6.381 14,850 +0.00(+0.00%)
Mar 08, 2005 6.388 6.388 6.381 6.381 2,101 -0.01(-0.11%)
Mar 07, 2005 6.388 6.395 6.388 6.388 9,246 -0.01(-0.22%)
Mar 04, 2005 6.388 6.402 6.388 6.402 1,260 +0.01(+0.22%)
Mar 03, 2005 6.381 6.388 6.381 6.388 1,821 +0.01(+0.22%)
Mar 02, 2005 6.367 6.402 6.367 6.374 4,763 +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.