Dividend Appreciation ETF Vanguard (NY: VIG )

195.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 147.30 147.52 146.16 147.45 1,910,589 -0.70(-0.47%)
Dec 29, 2022 147.16 148.55 147.01 148.15 1,625,572 +1.84(+1.25%)
Dec 28, 2022 148.01 148.58 146.25 146.32 1,616,184 -1.52(-1.03%)
Dec 27, 2022 147.78 148.33 147.01 147.84 2,129,790 +0.21(+0.14%)
Dec 23, 2022 146.81 147.69 146.07 147.63 2,136,747 +0.78(+0.53%)
Dec 22, 2022 147.18 147.30 144.82 146.85 2,642,162 -1.32(-0.89%)
Dec 21, 2022 147.26 148.49 147.10 148.17 1,733,915 +2.05(+1.40%)
Dec 20, 2022 145.82 146.75 145.39 146.12 2,842,399 +0.15(+0.11%)
Dec 19, 2022 146.81 147.24 145.23 145.97 2,828,046 -0.83(-0.57%)
Dec 16, 2022 147.13 147.41 145.76 146.80 1,812,539 -1.51(-1.02%)
Dec 15, 2022 149.96 150.28 147.61 148.30 1,922,695 -3.45(-2.27%)
Dec 14, 2022 152.40 153.79 150.70 151.75 1,982,347 -0.75(-0.49%)
Dec 13, 2022 155.27 155.39 151.48 152.50 2,289,221 +0.68(+0.45%)
Dec 12, 2022 149.68 151.84 149.68 151.83 2,014,596 +2.30(+1.54%)
Dec 09, 2022 150.19 150.82 149.47 149.53 1,847,900 -1.06(-0.71%)
Dec 08, 2022 149.92 150.79 149.56 150.59 1,677,035 +1.23(+0.82%)
Dec 07, 2022 149.12 150.26 148.93 149.37 1,791,585 +0.04(+0.03%)
Dec 06, 2022 150.70 150.95 148.43 149.33 1,920,178 -1.41(-0.93%)
Dec 05, 2022 152.03 152.03 150.24 150.74 2,444,536 -2.49(-1.63%)
Dec 02, 2022 151.36 153.57 151.16 153.23 1,499,715 +0.00(+0.00%)
Dec 01, 2022 153.70 153.99 152.20 153.23 2,431,510 +0.06(+0.04%)
Nov 30, 2022 149.33 153.27 148.58 153.17 1,532,684 +3.76(+2.51%)
Nov 29, 2022 149.48 149.93 148.67 149.41 1,322,402 -0.33(-0.22%)
Nov 28, 2022 150.70 151.41 149.38 149.74 2,383,737 -2.00(-1.32%)
Nov 25, 2022 151.46 151.95 151.36 151.74 990,740 +0.40(+0.26%)
Nov 23, 2022 150.54 151.60 150.54 151.34 1,191,265 +0.78(+0.52%)
Nov 22, 2022 149.45 150.64 149.35 150.56 1,714,898 +1.81(+1.21%)
Nov 21, 2022 148.30 149.11 148.30 148.76 2,396,867 +0.16(+0.11%)
Nov 18, 2022 148.53 148.90 147.58 148.59 1,547,337 +1.25(+0.85%)
Nov 17, 2022 146.29 147.34 145.90 147.34 1,863,333 -0.25(-0.17%)
Nov 16, 2022 147.44 148.18 147.38 147.59 1,608,294 -0.23(-0.16%)
Nov 15, 2022 148.63 149.16 146.55 147.82 2,080,924 +0.88(+0.60%)
Nov 14, 2022 147.53 148.83 146.88 146.94 2,484,085 -1.04(-0.70%)
Nov 11, 2022 148.08 148.39 146.84 147.99 1,669,677 -0.03(-0.02%)
Nov 10, 2022 146.01 148.24 145.39 148.01 2,008,505 +6.33(+4.47%)
Nov 09, 2022 142.94 143.86 141.52 141.68 1,273,038 -2.16(-1.50%)
Nov 08, 2022 143.40 144.88 142.40 143.84 1,314,589 +0.88(+0.61%)
Nov 07, 2022 142.04 143.19 141.28 142.96 2,619,417 +1.60(+1.13%)
Nov 04, 2022 141.20 142.25 139.35 141.36 1,702,550 +2.09(+1.50%)
Nov 03, 2022 138.90 140.16 138.21 139.27 2,052,578 -1.04(-0.74%)
Nov 02, 2022 142.77 140.28 140.31 1,792,670 -2.87(-2.00%)
Nov 01, 2022 144.39 144.56 142.41 143.18 1,834,048 -0.31(-0.22%)
Oct 31, 2022 143.56 144.29 143.11 143.49 2,635,185 -0.71(-0.49%)
Oct 28, 2022 141.15 144.41 141.00 144.19 2,534,286 +3.26(+2.32%)
Oct 27, 2022 141.33 142.37 140.72 140.93 2,208,524 +0.19(+0.14%)
Oct 26, 2022 140.19 142.05 139.99 140.73 1,425,091 +0.52(+0.37%)
Oct 25, 2022 138.43 140.36 138.17 140.21 2,425,973 +1.73(+1.25%)
Oct 24, 2022 137.52 138.93 137.06 138.49 2,287,817 +1.84(+1.34%)
Oct 21, 2022 133.33 136.90 133.04 136.65 2,083,880 +3.24(+2.43%)
Oct 20, 2022 134.91 135.97 133.06 133.41 1,561,221 -1.56(-1.16%)
Oct 19, 2022 135.33 136.00 133.87 134.97 1,216,217 -1.18(-0.86%)
Oct 18, 2022 136.99 137.32 135.00 136.15 1,627,861 +1.67(+1.24%)
Oct 17, 2022 133.48 134.85 133.31 134.48 1,851,739 +2.91(+2.21%)
Oct 14, 2022 134.97 135.67 131.35 131.57 1,958,015 -2.34(-1.75%)
Oct 13, 2022 128.72 134.56 128.06 133.91 2,087,983 +3.26(+2.50%)
Oct 12, 2022 131.58 132.10 130.61 130.65 1,498,319 -0.61(-0.46%)
Oct 11, 2022 131.04 132.79 130.60 131.25 1,669,624 -0.39(-0.29%)
Oct 10, 2022 132.64 132.90 130.71 131.64 1,859,572 -0.71(-0.54%)
Oct 07, 2022 134.33 134.33 131.62 132.35 1,837,004 -3.02(-2.23%)
Oct 06, 2022 136.74 137.35 135.13 135.38 1,490,221 -1.78(-1.29%)
Oct 05, 2022 136.11 138.02 135.48 137.15 1,447,613 -0.20(-0.15%)
Oct 04, 2022 135.56 137.40 135.29 137.35 2,136,903 +3.55(+2.66%)
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.