Dividend Appreciation ETF Vanguard (NY: VIG )

150.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 150.15 151.65 149.16 150.49 1,188,981 -0.17(-0.11%)
May 13, 2022 149.55 151.09 149.20 150.66 1,386,547 +2.30(+1.55%)
May 12, 2022 147.53 148.93 146.01 148.36 2,526,242 +0.17(+0.11%)
May 11, 2022 149.54 151.45 148.05 148.19 2,118,917 -1.61(-1.07%)
May 10, 2022 151.83 152.38 148.57 149.80 2,586,100 -0.39(-0.26%)
May 09, 2022 151.09 151.74 149.60 150.19 2,624,939 -2.79(-1.82%)
May 06, 2022 152.86 153.91 151.26 152.98 2,066,476 -0.87(-0.57%)
May 05, 2022 157.14 157.34 152.49 153.85 2,109,632 -4.69(-2.96%)
May 04, 2022 154.52 158.83 153.86 158.54 1,729,443 +4.28(+2.77%)
May 03, 2022 154.36 155.48 153.45 154.26 1,145,490 +0.21(+0.14%)
May 02, 2022 154.15 155.20 151.15 154.05 2,433,833 +0.19(+0.12%)
Apr 29, 2022 158.00 158.25 153.62 153.86 1,515,901 -5.11(-3.21%)
Apr 28, 2022 157.05 159.55 156.00 158.97 1,097,750 +2.92(+1.87%)
Apr 27, 2022 155.71 157.87 155.50 156.05 1,816,934 +1.00(+0.64%)
Apr 26, 2022 157.59 158.15 155.00 155.05 1,630,418 -3.48(-2.20%)
Apr 25, 2022 157.06 158.74 155.16 158.53 2,188,729 +1.05(+0.67%)
Apr 22, 2022 161.35 161.44 157.31 157.48 1,568,091 -4.39(-2.71%)
Apr 21, 2022 164.48 161.61 161.87 1,116,653 -1.63(-1.00%)
Apr 20, 2022 162.80 164.25 162.80 163.50 1,085,293 +1.54(+0.95%)
Apr 19, 2022 159.40 162.20 159.40 161.96 1,283,188 +2.64(+1.66%)
Apr 18, 2022 159.25 160.44 158.66 159.32 1,143,695 -0.51(-0.32%)
Apr 14, 2022 161.16 161.91 159.78 159.83 1,034,623 -1.18(-0.73%)
Apr 13, 2022 159.64 161.20 159.59 161.01 806,663 +1.18(+0.74%)
Apr 12, 2022 161.22 162.17 159.31 159.83 1,069,496 -0.73(-0.45%)
Apr 11, 2022 161.86 162.33 160.38 160.56 1,018,766 -1.95(-1.20%)
Apr 08, 2022 162.31 163.40 161.84 162.51 830,252 +0.05(+0.03%)
Apr 07, 2022 161.25 163.08 160.74 162.46 892,887 +0.95(+0.59%)
Apr 06, 2022 160.57 161.97 160.41 161.51 1,423,951 -0.42(-0.26%)
Apr 05, 2022 162.29 163.72 161.57 161.93 1,013,231 -1.02(-0.63%)
Apr 04, 2022 162.56 163.00 161.68 162.95 1,102,551 +0.25(+0.15%)
Apr 01, 2022 162.71 162.83 161.37 162.70 1,462,054 +0.54(+0.33%)
Mar 31, 2022 163.89 164.40 162.09 162.16 1,285,639 -2.10(-1.28%)
Mar 30, 2022 164.45 164.96 163.56 164.26 1,013,735 -0.68(-0.41%)
Mar 29, 2022 164.39 165.04 163.63 164.94 1,383,996 +1.95(+1.20%)
Mar 28, 2022 162.01 162.99 161.12 162.99 1,412,174 +0.88(+0.54%)
Mar 25, 2022 161.52 162.26 160.81 162.11 1,336,186 +0.93(+0.58%)
Mar 24, 2022 160.02 161.18 159.53 161.18 1,098,780 +1.81(+1.14%)
Mar 23, 2022 161.02 161.18 159.33 159.37 1,603,450 -2.37(-1.47%)
Mar 22, 2022 161.56 162.07 161.26 161.74 2,939,084 +1.10(+0.68%)
Mar 21, 2022 161.05 161.81 159.66 160.64 1,191,729 -1.09(-0.67%)
Mar 18, 2022 160.34 161.87 159.69 161.73 1,134,698 +1.06(+0.66%)
Mar 17, 2022 158.62 160.71 158.55 160.67 1,668,418 +1.43(+0.90%)
Mar 16, 2022 158.13 159.34 156.05 159.24 1,417,426 +2.15(+1.37%)
Mar 15, 2022 154.96 157.37 154.72 157.09 1,437,568 +3.39(+2.21%)
Mar 14, 2022 154.35 155.87 153.16 153.70 1,645,287 +0.26(+0.17%)
Mar 11, 2022 155.65 156.21 153.29 153.44 1,172,218 -1.44(-0.93%)
Mar 10, 2022 153.82 155.22 153.17 154.88 1,725,616 -0.80(-0.51%)
Mar 09, 2022 155.63 156.63 154.74 155.68 1,416,129 +3.09(+2.03%)
Mar 08, 2022 154.77 156.44 152.59 152.59 2,550,481 -2.17(-1.40%)
Mar 07, 2022 157.79 158.06 154.67 154.76 1,620,689 -3.80(-2.40%)
Mar 04, 2022 157.33 158.83 156.66 158.56 1,234,078 -0.35(-0.22%)
Mar 03, 2022 159.50 160.28 158.05 158.91 1,245,848 +0.29(+0.18%)
Mar 02, 2022 156.54 159.31 156.28 158.62 1,608,807 +2.84(+1.82%)
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.