Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

184.06 +0.43 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	46.01	46.08	45.82	45.92	1,128,696	-0.16(-0.34%)
Apr 27, 2012	46.04	46.18	45.88	46.08	1,446,131	+0.16(+0.34%)
Apr 26, 2012	45.55	46.01	45.51	45.92	2,091,293	+0.28(+0.60%)
Apr 25, 2012	45.61	45.69	45.49	45.65	1,380,101	+0.35(+0.76%)
Apr 24, 2012	45.26	45.45	45.18	45.30	753,230	+0.13(+0.28%)
Apr 23, 2012	45.22	45.23	44.90	45.18	1,491,527	-0.47(-1.03%)
Apr 20, 2012	45.64	45.82	45.58	45.65	925,486	+0.20(+0.45%)
Apr 19, 2012	45.73	45.82	45.22	45.44	972,074	-0.28(-0.60%)
Apr 18, 2012	45.70	45.83	45.61	45.72	785,629	-0.12(-0.26%)
Apr 17, 2012	45.50	45.95	45.45	45.84	1,215,713	+0.65(+1.43%)
Apr 16, 2012	45.25	45.41	45.04	45.19	788,799	+0.20(+0.44%)
Apr 13, 2012	45.33	45.33	44.95	44.99	2,216,699	-0.41(-0.90%)
Apr 12, 2012	44.88	45.42	44.86	45.40	794,705	+0.58(+1.30%)
Apr 11, 2012	44.81	44.93	44.74	44.82	1,034,334	+0.36(+0.81%)
Apr 10, 2012	45.18	45.18	44.42	44.46	1,741,844	-0.79(-1.74%)
Apr 09, 2012	45.29	45.40	45.14	45.25	997,754	-0.51(-1.12%)
Apr 05, 2012	45.67	45.94	45.66	45.76	1,020,068	-0.06(-0.13%)
Apr 04, 2012	45.86	45.92	45.66	45.82	1,038,084	-0.36(-0.77%)
Apr 03, 2012	46.33	46.37	45.90	46.17	1,413,089	-0.22(-0.48%)

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.