Dividend Appreciation ETF Vanguard (NY: VIG )

141.45 USD +0.87 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 141.17 143.21 140.73 141.45 1,587,525 +0.87(+0.62%)
Mar 05, 2021 138.60 140.98 137.32 140.58 3,020,300 +3.17(+2.31%)
Mar 04, 2021 139.29 140.00 136.02 137.41 3,149,447 -2.09(-1.50%)
Mar 03, 2021 141.01 141.07 139.40 139.50 1,969,145 -1.64(-1.16%)
Mar 02, 2021 142.00 142.10 140.97 141.14 1,530,086 -0.72(-0.51%)
Mar 01, 2021 140.74 142.57 140.74 141.86 1,834,933 +2.65(+1.90%)
Feb 26, 2021 140.80 140.80 139.07 139.21 1,839,700 -1.08(-0.77%)
Feb 25, 2021 142.54 142.63 139.84 140.29 2,136,224 -2.35(-1.65%)
Feb 24, 2021 141.57 142.91 140.97 142.64 1,761,301 +0.98(+0.69%)
Feb 23, 2021 141.24 142.15 140.25 141.66 2,404,946 +0.17(+0.12%)
Feb 22, 2021 141.09 141.92 140.79 141.49 1,088,407 -0.34(-0.24%)
Feb 19, 2021 142.83 142.83 141.64 141.83 918,800 -0.60(-0.42%)
Feb 18, 2021 142.01 142.69 141.52 142.43 1,283,671 -0.61(-0.43%)
Feb 17, 2021 142.38 143.08 141.83 143.04 1,075,051 +0.30(+0.21%)
Feb 16, 2021 143.67 143.67 142.65 142.74 1,077,245 -0.62(-0.43%)
Feb 12, 2021 142.94 143.44 142.75 143.36 800,500 +0.16(+0.11%)
Feb 11, 2021 143.08 143.49 142.45 143.20 1,089,929 +0.37(+0.26%)
Feb 10, 2021 143.65 143.65 142.21 142.83 984,674 -0.12(-0.08%)
Feb 09, 2021 142.66 143.17 142.44 142.95 872,585 +0.12(+0.08%)
Feb 08, 2021 142.39 142.83 142.18 142.83 1,029,360 +1.02(+0.72%)
Feb 05, 2021 142.06 142.20 141.56 141.81 1,297,800 +0.65(+0.46%)
Feb 04, 2021 140.19 141.21 140.02 141.16 1,007,994 +1.05(+0.75%)
Feb 03, 2021 140.38 140.58 139.60 140.11 1,589,482 -0.35(-0.25%)
Feb 02, 2021 139.69 141.20 139.58 140.46 1,187,501 +1.89(+1.36%)
Feb 01, 2021 138.30 138.95 137.46 138.57 1,706,026 +1.52(+1.11%)
Jan 29, 2021 139.08 139.24 136.59 137.05 2,091,600 -2.72(-1.95%)
Jan 28, 2021 138.71 141.17 138.60 139.77 1,556,811 +2.05(+1.49%)
Jan 27, 2021 140.00 140.04 137.11 137.72 1,742,323 -3.49(-2.47%)
Jan 26, 2021 141.88 141.95 141.12 141.21 1,052,996 -0.24(-0.17%)
Jan 25, 2021 140.79 141.54 140.01 141.45 1,369,403 +0.48(+0.34%)
Jan 22, 2021 141.22 141.62 140.80 140.97 1,138,300 -0.59(-0.42%)
Jan 21, 2021 142.00 142.06 141.47 141.56 1,130,816 -0.45(-0.32%)
Jan 20, 2021 141.56 142.34 141.08 142.01 1,312,564 +0.93(+0.66%)
Jan 19, 2021 141.53 141.85 140.86 141.08 1,582,611 +0.33(+0.23%)
Jan 15, 2021 140.75 141.32 139.87 140.75 1,406,600 -0.55(-0.39%)
Jan 14, 2021 142.51 142.59 141.18 141.30 1,607,695 -0.81(-0.57%)
Jan 13, 2021 142.20 142.71 141.80 142.11 1,225,930 -0.20(-0.14%)
Jan 12, 2021 142.44 142.68 141.66 142.31 1,289,895 -0.11(-0.08%)
Jan 11, 2021 142.07 142.95 142.07 142.42 1,742,082 -0.43(-0.30%)
Jan 08, 2021 142.75 143.04 141.55 142.85 1,705,500 +0.50(+0.35%)
Jan 07, 2021 141.99 142.73 141.53 142.35 1,415,594 +0.87(+0.61%)
Jan 06, 2021 139.27 142.36 139.24 141.48 1,871,334 +1.76(+1.26%)
Jan 05, 2021 139.12 140.05 138.52 139.72 1,376,586 +0.45(+0.32%)
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.