Dividend Appreciation ETF Vanguard (NY: VIG )

164.97 USD +0.73 (+0.44%)
Streaming Delayed Price Updated: 11:58 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 165.42 165.50 163.32 164.14 3,460,672 -2.64(-1.58%)
Jan 14, 2022 166.78 0 -1.04(-0.62%)
Jan 13, 2022 169.51 169.79 167.50 167.82 2,208,641 -1.21(-0.72%)
Jan 12, 2022 169.07 169.74 168.52 169.03 1,658,969 +0.32(+0.19%)
Jan 11, 2022 168.05 168.71 166.51 168.71 2,130,474 +0.69(+0.41%)
Jan 10, 2022 168.25 168.25 166.19 168.02 3,615,059 -1.02(-0.60%)
Jan 07, 2022 169.60 169.68 168.69 169.04 2,166,072 -0.85(-0.50%)
Jan 06, 2022 170.20 170.78 169.69 169.89 2,023,378 -0.54(-0.32%)
Jan 05, 2022 172.33 172.87 170.37 170.43 2,329,234 -1.78(-1.03%)
Jan 04, 2022 171.75 172.67 171.63 172.21 2,063,057 +1.02(+0.60%)
Jan 03, 2022 171.86 172.11 169.88 171.19 3,023,873 -0.56(-0.33%)
Dec 31, 2021 171.47 172.35 171.18 171.75 1,046,296 +0.20(+0.12%)
Dec 30, 2021 172.30 172.73 171.37 171.55 1,169,752 -0.54(-0.31%)
Dec 29, 2021 171.54 172.46 171.51 172.09 1,019,535 +0.64(+0.37%)
Dec 28, 2021 171.13 171.77 171.11 171.45 1,169,786 +0.42(+0.25%)
Dec 27, 2021 169.37 171.05 169.35 171.03 1,268,288 +2.20(+1.30%)
Dec 23, 2021 168.32 169.37 168.30 168.83 1,435,714 +0.92(+0.55%)
Dec 22, 2021 166.53 167.91 166.43 167.91 1,500,752 +1.25(+0.75%)
Dec 21, 2021 166.00 166.77 165.18 166.66 1,475,250 +1.94(+1.18%)
Dec 20, 2021 164.63 164.93 163.48 164.72 2,464,452 -2.54(-1.52%)
Dec 17, 2021 168.77 169.27 167.11 167.26 2,239,447 -2.60(-1.53%)
Dec 16, 2021 171.02 171.13 169.32 169.86 2,393,882 -0.27(-0.16%)
Dec 15, 2021 168.09 170.13 167.72 170.13 3,477,468 +1.91(+1.14%)
Dec 14, 2021 168.39 169.15 167.51 168.22 2,087,251 -0.95(-0.56%)
Dec 13, 2021 169.45 169.75 168.71 169.17 1,978,044 -0.46(-0.27%)
Dec 10, 2021 168.76 169.65 168.42 169.63 1,617,859 +2.17(+1.30%)
Dec 09, 2021 167.30 168.12 167.12 167.46 1,769,732 -0.37(-0.22%)
Dec 08, 2021 168.08 168.32 166.98 167.83 1,785,733 -0.20(-0.12%)
Dec 07, 2021 167.44 168.49 167.32 168.03 1,953,736 +2.03(+1.22%)
Dec 06, 2021 165.07 166.65 164.79 166.00 2,223,462 +2.21(+1.35%)
Dec 03, 2021 164.57 165.10 162.33 163.79 3,199,866 -0.07(-0.04%)
Dec 02, 2021 161.62 164.56 161.50 163.86 2,919,847 +2.75(+1.71%)
Dec 01, 2021 163.84 165.23 161.04 161.11 3,144,665 -0.88(-0.54%)
Nov 30, 2021 164.68 164.87 161.76 161.99 3,293,322 -3.73(-2.25%)
Nov 29, 2021 165.60 166.39 164.76 165.72 2,054,765 +1.51(+0.92%)
Nov 26, 2021 165.23 165.79 163.73 164.21 2,001,292 -3.40(-2.03%)
Nov 24, 2021 167.21 167.68 166.81 167.61 1,490,469 -0.05(-0.03%)
Nov 23, 2021 166.87 167.74 166.42 167.66 2,283,044 +0.58(+0.35%)
Nov 22, 2021 167.39 168.59 167.00 167.08 1,809,254 +0.02(+0.01%)
Nov 19, 2021 167.51 167.68 166.93 167.06 1,365,794 -0.49(-0.29%)
Nov 18, 2021 167.83 167.61 167.45 167.55 1,281,285 -0.09(-0.05%)
Nov 17, 2021 168.11 168.21 167.33 167.64 870,677 -0.71(-0.42%)
Nov 16, 2021 167.69 168.93 167.69 168.35 916,261 +0.86(+0.51%)
Nov 15, 2021 167.89 168.00 167.16 167.49 1,111,619 -0.04(-0.02%)
Nov 12, 2021 167.08 167.81 166.72 167.53 997,445 +1.04(+0.62%)
Nov 11, 2021 167.05 167.05 166.37 166.49 909,941 -0.17(-0.10%)
Nov 10, 2021 166.90 166.66 1,072,995 -0.59(-0.35%)
Nov 09, 2021 167.24 167.38 166.72 167.25 1,579,343 -0.01(-0.01%)
Nov 08, 2021 167.76 167.96 166.68 167.26 1,109,079 +0.07(+0.04%)
Nov 05, 2021 167.00 167.74 166.64 167.19 1,001,038 +0.85(+0.51%)
Nov 04, 2021 166.02 166.44 165.75 166.34 1,132,697 +0.54(+0.33%)
Nov 03, 2021 164.81 165.95 164.50 165.80 1,197,432 +0.59(+0.36%)
Nov 02, 2021 164.60 165.34 164.50 165.21 1,110,105 +0.96(+0.58%)
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.