Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

178.65 +0.14 (+0.08%)
Official Closing Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 178.87 179.09 178.39 178.51 706,598 -1.77(-0.98%)
May 28, 2024 181.63 181.63 179.66 180.28 766,212 -1.34(-0.74%)
May 24, 2024 181.80 182.19 181.40 181.62 574,355 +0.34(+0.19%)
May 23, 2024 183.78 183.78 181.10 181.28 716,181 -2.20(-1.20%)
May 22, 2024 183.48 184.08 182.98 183.48 712,316 -0.24(-0.13%)
May 21, 2024 183.40 183.82 183.28 183.72 562,069 +0.20(+0.11%)
May 20, 2024 184.01 184.34 183.35 183.52 738,822 -0.54(-0.29%)
May 17, 2024 183.74 184.06 183.42 184.06 636,774 +0.43(+0.23%)
May 16, 2024 183.98 184.26 183.58 183.63 761,002 +0.02(+0.01%)
May 15, 2024 182.36 183.70 182.13 183.61 756,746 +1.95(+1.07%)
May 14, 2024 181.22 181.77 180.69 181.66 638,325 +0.70(+0.39%)
May 13, 2024 181.83 181.84 180.91 180.96 636,667 -0.18(-0.10%)
May 10, 2024 180.99 181.33 180.79 181.14 679,682 +0.67(+0.37%)
May 09, 2024 179.25 180.51 179.17 180.47 579,809 +1.33(+0.74%)
May 08, 2024 178.71 179.33 178.60 179.14 626,463 +0.32(+0.18%)
May 07, 2024 178.64 179.12 178.64 178.82 1,053,230 +0.78(+0.44%)
May 06, 2024 177.71 178.06 177.18 178.04 708,230 +1.10(+0.62%)
May 03, 2024 176.77 177.20 176.00 176.94 675,027 +1.72(+0.98%)
May 02, 2024 175.49 175.53 173.91 175.22 612,652 +0.88(+0.50%)
May 01, 2024 174.53 176.39 174.14 174.34 726,411 -0.73(-0.42%)
Apr 30, 2024 176.72 176.84 175.05 175.07 583,445 -2.13(-1.20%)
Apr 29, 2024 176.93 177.44 176.41 177.20 587,504 +0.47(+0.27%)
Apr 26, 2024 176.29 177.30 176.22 176.73 892,131 +0.18(+0.10%)
Apr 25, 2024 176.14 176.87 175.23 176.55 607,578 -0.36(-0.20%)
Apr 24, 2024 176.52 177.09 176.03 176.91 550,861 +0.32(+0.18%)
Apr 23, 2024 176.01 176.91 175.76 176.59 495,237 +1.09(+0.62%)
Apr 22, 2024 174.71 176.39 174.25 175.50 821,841 +1.36(+0.78%)
Apr 19, 2024 173.91 174.56 173.59 174.14 724,776 +0.51(+0.29%)
Apr 18, 2024 174.17 174.90 173.25 173.63 1,822,345 +0.30(+0.17%)
Apr 17, 2024 174.85 174.91 173.17 173.33 709,127 -0.65(-0.37%)
Apr 16, 2024 174.91 174.97 173.70 173.98 711,662 -0.40(-0.23%)
Apr 15, 2024 177.32 177.54 174.04 174.38 940,259 -1.22(-0.69%)
Apr 12, 2024 176.68 177.07 175.09 175.60 800,586 -2.25(-1.27%)
Apr 11, 2024 178.10 178.56 176.65 177.85 927,517 +0.27(+0.15%)
Apr 10, 2024 178.01 178.45 176.99 177.58 974,878 -2.16(-1.20%)
Apr 09, 2024 179.95 180.03 178.07 179.74 807,097 +0.29(+0.16%)
Apr 08, 2024 179.30 179.76 179.23 179.45 1,155,356 +0.08(+0.04%)
Apr 05, 2024 178.30 179.98 178.19 179.37 673,266 +1.31(+0.74%)
Apr 04, 2024 181.10 181.33 177.87 178.06 680,255 -1.90(-1.06%)
Apr 03, 2024 180.09 180.56 179.47 179.96 631,435 -0.22(-0.12%)
Apr 02, 2024 180.51 180.54 179.58 180.18 728,759 -1.35(-0.74%)
Apr 01, 2024 182.79 182.79 181.34 181.53 970,229 -1.08(-0.59%)
Mar 28, 2024 182.46 183.02 183.00 182.61 966,707 +0.24(+0.13%)
Mar 27, 2024 181.13 182.37 181.10 182.37 1,067,286 +2.27(+1.26%)
Mar 26, 2024 180.63 180.69 180.09 180.10 787,285 -0.12(-0.07%)
Mar 25, 2024 180.93 181.01 180.14 180.22 732,178 -1.04(-0.57%)
Mar 22, 2024 182.29 182.32 181.13 181.26 737,379 -1.72(-0.94%)
Mar 21, 2024 182.65 183.52 182.33 182.98 670,273 +0.98(+0.54%)
Mar 20, 2024 180.58 182.01 180.28 182.00 610,490 +1.35(+0.75%)
Mar 19, 2024 179.57 180.69 179.35 180.65 643,269 +1.13(+0.63%)
Mar 18, 2024 179.97 180.28 179.39 179.52 716,295 +0.35(+0.20%)
Mar 15, 2024 178.90 179.61 178.61 179.17 1,001,022 -0.83(-0.46%)
Mar 14, 2024 180.84 180.84 178.99 180.00 810,313 -0.38(-0.21%)
Mar 13, 2024 180.77 180.88 179.84 180.38 792,577 -0.15(-0.08%)
Mar 12, 2024 180.06 180.79 179.35 180.53 901,810 +1.17(+0.65%)
Mar 11, 2024 178.72 179.38 178.01 179.36 683,351 +0.50(+0.28%)
Mar 08, 2024 179.59 179.84 178.86 178.86 793,990 -0.87(-0.48%)
Mar 07, 2024 179.63 180.05 179.50 179.73 767,135 +0.96(+0.54%)
Mar 06, 2024 178.52 179.41 178.20 178.77 894,791 +1.04(+0.59%)
Mar 05, 2024 178.99 179.09 177.06 177.73 925,809 -1.48(-0.83%)
Mar 04, 2024 178.83 179.56 178.81 179.21 970,209 -0.11(-0.06%)
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.