Indicators

Dividend Appreciation ETF Vanguard (NY: VIG )

197.52 +0.24 (+0.12%)

Streaming Delayed Price Updated: 2:54 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	46.47	46.67	46.20	46.47	1,353,899	+0.22(+0.48%)
Oct 26, 2012		46.25	46.25	46.25	0	-0.03(-0.07%)
Oct 25, 2012	46.44	46.52	46.04	46.28	922,324	+0.11(+0.24%)
Oct 24, 2012	46.31	46.39	46.07	46.17	962,864	-0.09(-0.19%)
Oct 23, 2012	46.39	46.42	46.03	46.25	1,993,249	-0.66(-1.41%)
Oct 19, 2012	47.56	47.56	46.81	46.92	1,094,149	-0.77(-1.62%)
Oct 18, 2012	47.66	47.73	47.52	47.69	645,021	+0.00(+0.00%)
Oct 17, 2012	47.63	47.76	47.55	47.69	643,649	+0.13(+0.27%)
Oct 16, 2012	47.35	47.59	47.30	47.56	721,118	+0.44(+0.94%)
Oct 15, 2012	46.87	47.15	46.74	47.12	894,931	+0.35(+0.76%)
Oct 12, 2012	46.88	47.07	46.70	46.77	870,395	-0.04(-0.08%)
Oct 11, 2012	47.07	47.15	46.80	46.81	751,392	+0.02(+0.03%)
Oct 10, 2012	47.12	47.15	46.71	46.79	907,025	-0.39(-0.84%)
Oct 09, 2012	47.58	47.63	47.15	47.19	924,864	-0.42(-0.87%)
Oct 08, 2012	47.56	47.64	47.48	47.60	566,661	-0.10(-0.22%)
Oct 05, 2012	47.78	47.93	47.55	47.71	1,332,052	+0.13(+0.28%)
Oct 04, 2012	47.40	47.62	47.37	47.57	756,427	+0.31(+0.65%)
Oct 03, 2012	47.33	47.39	47.00	47.26	2,469,713	+0.03(+0.07%)
Oct 02, 2012	47.32	47.44	47.04	47.23	2,701,702	+0.01(+0.02%)

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.