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 (%)
Jan 30, 2004 6.709 6.716 6.709 6.709 3,069 +0.00(+0.00%)
Jan 29, 2004 6.738 6.738 6.709 6.709 3,069 +0.01(+0.11%)
Jan 28, 2004 6.723 6.774 6.702 6.702 15,346 -0.04(-0.53%)
Jan 27, 2004 6.766 6.766 6.738 6.738 1,534 -0.06(-0.84%)
Jan 26, 2004 6.766 6.795 6.752 6.795 21,066 +0.02(+0.32%)
Jan 23, 2004 6.752 6.802 6.731 6.774 9,347 +0.04(+0.53%)
Jan 22, 2004 6.709 6.738 6.709 6.738 1,116 -0.01(-0.21%)
Jan 21, 2004 6.659 6.766 6.659 6.752 9,905 +0.02(+0.32%)
Jan 20, 2004 6.709 6.731 6.702 6.731 11,439 +0.00(+0.00%)
Jan 16, 2004 6.709 6.731 6.709 6.731 1,534 -0.01(-0.21%)
Jan 15, 2004 6.752 6.752 6.745 6.745 418 -0.01(-0.21%)
Jan 14, 2004 6.688 6.766 6.688 6.759 3,348 +0.06(+0.96%)
Jan 13, 2004 6.774 6.788 6.695 6.695 9,765 -0.01(-0.11%)
Jan 12, 2004 6.695 6.702 6.695 6.702 3,208 +0.01(+0.11%)
Jan 09, 2004 6.695 6.695 6.695 6.695 2,092 +0.01(+0.21%)
Jan 08, 2004 6.645 6.680 6.630 6.680 5,859 +0.06(+0.98%)
Jan 07, 2004 6.645 6.659 6.616 6.616 3,487 +0.01(+0.11%)
Jan 06, 2004 6.602 6.630 6.587 6.609 2,232 +0.01(+0.11%)
Jan 05, 2004 6.602 6.623 6.602 6.602 9,626 +0.00(+0.00%)
Jan 02, 2004 6.630 6.645 6.602 6.602 17,438 +0.03(+0.44%)
Dec 31, 2003 6.544 6.609 6.544 6.573 21,763 +0.05(+0.77%)
Dec 30, 2003 6.523 6.523 6.523 6.523 2,929 +0.00(+0.00%)
Dec 29, 2003 6.516 6.523 6.516 6.523 4,603 +0.00(+0.00%)
Dec 26, 2003 6.516 6.523 6.494 6.523 5,859 -0.03(-0.44%)
Dec 24, 2003 6.501 6.551 6.501 6.551 2,092 +0.08(+1.22%)
Dec 23, 2003 6.537 6.559 6.465 6.473 12,137 -0.09(-1.42%)
Dec 22, 2003 6.551 6.566 6.551 6.566 5,301 +0.01(+0.22%)
Dec 19, 2003 6.551 6.551 6.551 6.551 0 -0.01(-0.22%)
Dec 18, 2003 6.551 6.566 6.551 6.566 1,395 +0.02(+0.33%)
Dec 17, 2003 6.530 6.537 6.516 6.544 7,254 +0.04(+0.55%)
Dec 16, 2003 6.480 6.487 6.465 6.508 12,835 +0.04(+0.67%)
Dec 15, 2003 6.501 6.501 6.465 6.465 7,115 -0.02(-0.33%)
Dec 12, 2003 6.487 6.487 6.487 6.487 0 +0.00(+0.00%)
Dec 11, 2003 6.487 6.487 6.480 6.487 18,136 +0.01(+0.22%)
Dec 10, 2003 6.473 6.473 6.473 6.473 0 +0.00(+0.00%)
Dec 09, 2003 6.494 6.501 6.465 6.473 7,673 +0.01(+0.22%)
Dec 08, 2003 6.501 6.501 6.458 6.458 18,415 -0.04(-0.55%)
Dec 05, 2003 6.465 6.465 6.465 6.494 3,627 +0.00(+0.00%)
Dec 04, 2003 6.494 6.494 6.494 6.494 279 +0.00(+0.00%)
Dec 03, 2003 6.444 6.494 6.444 6.494 8,091 +0.03(+0.44%)
Dec 02, 2003 6.458 6.465 6.458 6.465 4,603 +0.01(+0.11%)
Dec 01, 2003 6.516 6.516 6.451 6.458 6,417 -0.05(-0.77%)
Nov 28, 2003 6.487 6.516 6.487 6.508 4,882 +0.05(+0.78%)
Nov 26, 2003 6.451 6.458 6.451 6.458 6,138 -0.02(-0.33%)
Nov 25, 2003 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Nov 24, 2003 6.480 6.480 6.480 6.480 139 +0.01(+0.11%)
Nov 21, 2003 6.473 6.473 6.473 6.473 0 +0.00(+0.00%)
Nov 20, 2003 6.451 6.473 6.451 6.473 6,836 +0.01(+0.22%)
Nov 19, 2003 6.458 6.458 6.458 6.458 1,813 +0.01(+0.11%)
Nov 18, 2003 6.437 6.451 6.437 6.451 10,323 +0.02(+0.33%)
Nov 17, 2003 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Nov 14, 2003 6.430 6.430 6.430 6.430 139 +0.00(+0.00%)
Nov 13, 2003 6.437 6.437 6.430 6.430 837 -0.01(-0.11%)
Nov 12, 2003 6.437 6.437 6.437 6.437 2,371 +0.05(+0.79%)
Nov 11, 2003 6.387 6.387 6.387 6.387 0 +0.00(+0.00%)
Nov 10, 2003 6.387 6.387 6.387 6.387 4,743 +0.00(+0.00%)
Nov 07, 2003 6.422 6.422 6.387 6.387 16,183 -0.04(-0.56%)
Nov 06, 2003 6.408 6.444 6.422 6.422 2,650 +0.01(+0.22%)
Nov 05, 2003 6.430 6.430 6.394 6.408 7,812 -0.02(-0.33%)
Nov 04, 2003 6.430 6.430 6.430 6.430 558 +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.