Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dividend Appreciation ETF Vanguard
(NY:
VIG
)
180.90
+2.25 (+1.26%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2003
6.787
6.817
6.787
6.810
4,666
+0.05(+0.78%)
Nov 26, 2003
6.750
6.757
6.750
6.757
5,866
-0.02(-0.33%)
Nov 25, 2003
6.780
6.780
6.780
6.780
0
+0.00(+0.00%)
Nov 24, 2003
6.780
6.780
6.780
6.780
133
+0.01(+0.11%)
Nov 21, 2003
6.772
6.772
6.772
6.772
0
+0.00(+0.00%)
Nov 20, 2003
6.750
6.772
6.750
6.772
6,533
+0.01(+0.22%)
Nov 19, 2003
6.757
6.757
6.757
6.757
1,733
+0.01(+0.11%)
Nov 18, 2003
6.735
6.750
6.735
6.750
9,867
+0.02(+0.33%)
Nov 17, 2003
6.727
6.727
6.727
6.727
0
+0.00(+0.00%)
Nov 14, 2003
6.727
6.727
6.727
6.727
133
+0.00(+0.00%)
Nov 13, 2003
6.735
6.735
6.727
6.727
800
-0.01(-0.11%)
Nov 12, 2003
6.735
6.735
6.735
6.735
2,266
+0.05(+0.79%)
Nov 11, 2003
6.682
6.682
6.682
6.682
0
+0.00(+0.00%)
Nov 10, 2003
6.682
6.682
6.682
6.682
4,533
+0.00(+0.00%)
Nov 07, 2003
6.720
6.720
6.682
6.682
15,467
-0.04(-0.56%)
Nov 06, 2003
6.705
6.742
6.720
6.720
2,533
+0.01(+0.22%)
Nov 05, 2003
6.727
6.727
6.690
6.705
7,466
-0.02(-0.33%)
Nov 04, 2003
6.727
6.727
6.727
6.727
533
+0.01(+0.11%)
Nov 03, 2003
6.720
6.720
6.720
6.720
0
+0.03(+0.45%)
Oct 31, 2003
6.690
6.690
6.690
6.690
0
+0.00(+0.00%)
Oct 30, 2003
6.690
6.690
6.690
6.690
0
+0.00(+0.00%)
Oct 29, 2003
6.690
6.690
6.690
6.690
266
+0.00(+0.00%)
Oct 28, 2003
6.690
6.690
6.690
6.690
7,066
+0.01(+0.11%)
Oct 27, 2003
6.682
6.682
6.682
6.682
533
+0.00(+0.00%)
Oct 24, 2003
6.682
6.682
6.682
6.682
0
+0.00(+0.00%)
Oct 23, 2003
6.645
6.682
6.645
6.682
9,200
+0.03(+0.45%)
Oct 22, 2003
6.652
6.682
6.637
6.652
7,066
-0.02(-0.34%)
Oct 21, 2003
6.675
6.675
6.675
6.675
0
+0.00(+0.00%)
Oct 20, 2003
6.630
6.675
6.630
6.675
13,333
+0.05(+0.79%)
Oct 17, 2003
6.592
6.622
6.592
6.622
15,734
-0.08(-1.23%)
Oct 16, 2003
6.705
6.705
6.705
6.705
1,466
-0.01(-0.22%)
Oct 15, 2003
6.720
6.720
6.720
6.720
1,333
+0.04(+0.67%)
Oct 14, 2003
6.682
6.682
6.682
6.675
666
-0.01(-0.22%)
Oct 13, 2003
6.690
6.690
6.690
6.690
0
-0.02(-0.34%)
Oct 10, 2003
6.712
6.712
6.712
6.712
0
+0.00(+0.00%)
Oct 09, 2003
6.712
6.720
6.712
6.712
7,200
-0.02(-0.33%)
Oct 08, 2003
6.735
6.735
6.735
6.735
0
+0.00(+0.00%)
Oct 07, 2003
6.735
6.735
6.735
6.735
4,000
+0.05(+0.79%)
Oct 06, 2003
6.682
6.682
6.682
6.682
666
-0.01(-0.11%)
Oct 03, 2003
6.705
6.705
6.705
6.690
8,267
+0.00(+0.00%)
Oct 02, 2003
6.690
6.690
6.690
6.690
666
-0.04(-0.56%)
Oct 01, 2003
6.697
6.727
6.697
6.727
800
+0.08(+1.24%)
Sep 30, 2003
6.645
6.645
6.645
6.645
0
+0.00(+0.00%)
Sep 29, 2003
6.637
6.637
6.637
6.645
2,400
+0.06(+0.91%)
Sep 26, 2003
6.585
6.585
6.585
6.585
0
+0.00(+0.00%)
Sep 25, 2003
6.585
6.585
6.585
6.585
2,000
+0.02(+0.23%)
Sep 24, 2003
6.570
6.570
6.570
6.570
0
+0.00(+0.00%)
Sep 23, 2003
6.615
6.637
6.562
6.570
21,067
-0.07(-1.02%)
Sep 22, 2003
6.637
6.637
6.637
6.637
400
-0.02(-0.23%)
Sep 19, 2003
6.652
6.652
6.652
6.652
666
+0.04(+0.68%)
Sep 18, 2003
6.607
6.607
6.607
6.607
0
+0.00(+0.00%)
Sep 17, 2003
6.652
6.652
6.652
6.607
7,200
-0.03(-0.45%)
Sep 16, 2003
6.637
6.637
6.637
6.637
133
+0.00(+0.00%)
Sep 15, 2003
6.615
6.637
6.615
6.637
933
+0.02(+0.34%)
Sep 12, 2003
6.645
6.652
6.600
6.615
7,733
-0.03(-0.45%)
Sep 11, 2003
6.645
6.645
6.645
6.645
0
+0.00(+0.00%)
Sep 10, 2003
6.645
6.652
6.645
6.645
7,200
+0.00(+0.00%)
Sep 09, 2003
6.592
6.645
6.592
6.645
4,400
+0.03(+0.45%)
Sep 08, 2003
6.570
6.615
6.570
6.615
4,800
+0.05(+0.80%)
Sep 05, 2003
6.592
6.600
6.562
6.562
20,400
-0.03(-0.46%)
Sep 04, 2003
6.517
6.592
6.517
6.592
3,200
+0.08(+1.27%)
Sep 03, 2003
6.532
6.532
6.510
6.510
6,000
-0.08(-1.25%)
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
.