Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	34.41	34.80	34.30	34.41	501,424	-0.35(-1.01%)
May 27, 2010	34.45	34.76	34.22	34.76	542,202	+0.91(+2.70%)
May 26, 2010	34.27	34.49	33.79	33.84	1,253,236	-0.25(-0.74%)
May 25, 2010	33.45	34.11	33.19	34.09	863,081	-0.05(-0.16%)
May 24, 2010	34.40	34.57	34.14	34.15	718,353	-0.34(-0.99%)
May 21, 2010	33.66	34.52	33.52	34.49	1,718,526	+0.34(+1.00%)
May 20, 2010	34.34	34.79	34.15	34.15	1,103,810	-1.27(-3.59%)
May 19, 2010	35.57	35.70	35.06	35.42	651,615	-0.29(-0.81%)
May 18, 2010	36.28	36.38	35.63	35.71	674,141	-0.30(-0.83%)
May 17, 2010	36.03	36.13	35.43	36.00	630,238	+0.04(+0.12%)
May 14, 2010	35.96	36.33	35.66	35.96	851,074	-0.47(-1.29%)
May 13, 2010	36.74	36.81	36.40	36.43	509,373	-0.36(-0.99%)
May 12, 2010	36.44	36.81	36.43	36.79	371,916	+0.46(+1.27%)
May 11, 2010	36.51	36.67	36.29	36.33	430,745	-0.10(-0.29%)
May 10, 2010	36.16	36.45	36.06	36.44	621,299	+1.35(+3.83%)
May 07, 2010	35.54	35.63	34.68	35.09	1,062,861	-1.00(-2.78%)
May 06, 2010	36.38	36.56	28.16	36.09	1,789,452	-0.43(-1.18%)
May 05, 2010	36.63	36.78	36.37	36.52	1,029,533	-0.15(-0.40%)
May 04, 2010	37.06	37.07	36.47	36.67	632,127	-0.78(-2.09%)

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.