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

Dividend Appreciation ETF Vanguard (NY: VIG )

197.28 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 6.430 6.437 6.415 6.422 7,254 +0.01(+0.22%)
May 27, 2005 6.408 6.408 6.379 6.408 83,009 +0.02(+0.34%)
May 26, 2005 6.415 6.415 6.351 6.387 16,322 -0.03(-0.45%)
May 25, 2005 6.444 6.444 6.358 6.415 74,080 -0.03(-0.44%)
May 24, 2005 6.372 6.444 6.365 6.444 17,997 +0.06(+1.01%)
May 23, 2005 6.365 6.379 6.344 6.379 18,973 +0.04(+0.56%)
May 20, 2005 6.365 6.365 6.344 6.344 4,603 -0.02(-0.34%)
May 19, 2005 6.365 6.365 6.351 6.365 10,881 +0.01(+0.11%)
May 18, 2005 6.329 6.365 6.329 6.358 44,225 +0.01(+0.11%)
May 17, 2005 6.329 6.351 6.329 6.351 10,044 +0.02(+0.34%)
May 16, 2005 6.329 6.329 6.329 6.329 1,674 -0.01(-0.23%)
May 13, 2005 6.336 6.358 6.336 6.344 2,511 +0.02(+0.34%)
May 12, 2005 6.322 6.322 6.322 6.322 837 +0.01(+0.23%)
May 11, 2005 6.293 6.329 6.293 6.308 50,224 -0.01(-0.11%)
May 10, 2005 6.379 6.379 6.315 6.315 3,069 +0.01(+0.11%)
May 09, 2005 6.315 6.394 6.308 6.308 14,927 +0.00(+0.00%)
May 06, 2005 6.286 6.308 6.286 6.308 6,138 -0.02(-0.34%)
May 05, 2005 6.422 6.422 6.250 6.329 55,246 -0.04(-0.67%)
May 04, 2005 6.372 6.372 6.372 6.372 0 +0.00(+0.00%)
May 03, 2005 6.358 6.372 6.358 6.372 2,650 -0.04(-0.67%)
May 02, 2005 6.372 6.437 6.372 6.415 976 -0.03(-0.44%)
Apr 29, 2005 6.394 6.444 6.394 6.444 2,511 +0.09(+1.35%)
Apr 28, 2005 6.430 6.444 6.322 6.358 9,207 -0.02(-0.34%)
Apr 27, 2005 6.379 6.379 6.379 6.379 1,395 -0.07(-1.11%)
Apr 26, 2005 6.415 6.451 6.415 6.451 24,833 +0.04(+0.67%)
Apr 25, 2005 6.372 6.415 6.372 6.408 5,999 +0.04(+0.68%)
Apr 22, 2005 6.401 6.401 6.358 6.365 6,836 -0.04(-0.67%)
Apr 21, 2005 6.415 6.415 6.408 6.408 7,533 -0.01(-0.11%)
Apr 20, 2005 6.444 6.444 6.415 6.415 2,092 -0.03(-0.44%)
Apr 19, 2005 6.530 6.530 6.408 6.444 20,368 +0.11(+1.70%)
Apr 18, 2005 6.329 6.336 6.329 6.336 837 +0.02(+0.34%)
Apr 15, 2005 6.315 6.315 6.315 6.315 0 +0.00(+0.00%)
Apr 14, 2005 6.344 6.344 6.315 6.315 3,627 -0.03(-0.45%)
Apr 13, 2005 6.329 6.344 6.329 6.344 6,138 -0.06(-0.90%)
Apr 12, 2005 6.329 6.451 6.308 6.401 34,738 +0.06(+1.02%)
Apr 11, 2005 6.415 6.430 6.315 6.336 151,789 +0.11(+1.73%)
Apr 08, 2005 6.193 6.229 6.193 6.229 26,646 +0.05(+0.81%)
Apr 07, 2005 6.200 6.222 6.172 6.179 17,020 -0.02(-0.35%)
Apr 06, 2005 6.179 6.222 6.179 6.200 11,300 +0.02(+0.35%)
Apr 05, 2005 6.215 6.215 6.164 6.179 15,067 -0.01(-0.23%)
Apr 04, 2005 6.200 6.200 6.193 6.193 2,929 -0.01(-0.12%)
Apr 01, 2005 6.200 6.236 6.200 6.200 3,208 +0.00(+0.00%)
Mar 31, 2005 6.186 6.222 6.172 6.200 8,231 +0.04(+0.70%)
Mar 30, 2005 6.200 6.200 6.157 6.157 3,348 -0.01(-0.12%)
Mar 29, 2005 6.114 6.172 6.114 6.164 10,602 +0.06(+1.06%)
Mar 28, 2005 6.121 6.179 6.071 6.100 22,321 -0.01(-0.23%)
Mar 24, 2005 6.172 6.172 6.114 6.114 976 -0.02(-0.35%)
Mar 23, 2005 6.229 6.229 6.021 6.136 21,484 -0.11(-1.72%)
Mar 22, 2005 6.250 6.250 6.222 6.243 18,415 -0.01(-0.11%)
Mar 21, 2005 6.236 6.250 6.236 6.250 17,159 -0.04(-0.57%)
Mar 18, 2005 6.286 6.286 6.286 6.286 139 +0.00(+0.00%)
Mar 17, 2005 6.258 6.286 6.258 6.286 1,674 +0.03(+0.46%)
Mar 16, 2005 6.229 6.290 6.229 6.258 7,673 -0.04(-0.68%)
Mar 15, 2005 6.301 6.301 6.301 6.301 2,650 +0.04(+0.57%)
Mar 14, 2005 6.308 6.329 6.236 6.265 3,348 -0.04(-0.68%)
Mar 11, 2005 6.379 6.379 6.308 6.308 1,674 -0.09(-1.35%)
Mar 10, 2005 6.394 6.394 6.394 6.394 3,208 -0.01(-0.22%)
Mar 09, 2005 6.408 6.437 6.408 6.408 14,788 +0.00(+0.00%)
Mar 08, 2005 6.415 6.415 6.408 6.408 2,092 -0.01(-0.11%)
Mar 07, 2005 6.415 6.422 6.415 6.415 9,207 -0.01(-0.22%)
Mar 04, 2005 6.415 6.430 6.415 6.430 1,255 +0.01(+0.22%)
Mar 03, 2005 6.408 6.415 6.408 6.415 1,813 +0.01(+0.22%)
Mar 02, 2005 6.394 6.430 6.394 6.401 4,743 +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.