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
)
181.31
-0.20 (-0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2004
6.727
6.735
6.697
6.735
14,267
+0.08(+1.13%)
Dec 30, 2004
6.742
6.742
6.622
6.660
4,133
-0.02(-0.34%)
Dec 29, 2004
6.600
6.780
6.600
6.682
20,667
+0.04(+0.56%)
Dec 28, 2004
6.630
6.652
6.615
6.645
7,466
-0.01(-0.11%)
Dec 27, 2004
6.735
6.735
6.600
6.652
28,267
-0.06(-0.89%)
Dec 23, 2004
6.720
6.735
6.660
6.712
17,467
+0.02(+0.34%)
Dec 22, 2004
6.705
6.705
6.630
6.690
4,133
-0.02(-0.34%)
Dec 21, 2004
6.607
6.712
6.607
6.712
21,200
+0.10(+1.47%)
Dec 20, 2004
6.667
6.667
6.600
6.615
18,000
-0.01(-0.11%)
Dec 17, 2004
6.622
6.622
6.592
6.622
3,466
-0.01(-0.23%)
Dec 16, 2004
6.697
6.705
6.637
6.637
3,733
-0.07(-1.01%)
Dec 15, 2004
6.667
6.727
6.660
6.705
12,933
+0.05(+0.68%)
Dec 14, 2004
6.600
6.682
6.600
6.660
7,066
+0.06(+0.91%)
Dec 13, 2004
6.600
6.607
6.600
6.600
1,600
-0.01(-0.23%)
Dec 10, 2004
6.622
6.682
6.600
6.615
16,400
+0.02(+0.34%)
Dec 09, 2004
6.592
6.592
6.592
6.592
400
+0.01(+0.23%)
Dec 08, 2004
6.607
6.652
6.570
6.577
12,133
+0.00(+0.00%)
Dec 07, 2004
6.555
6.600
6.555
6.577
4,000
+0.01(+0.11%)
Dec 06, 2004
6.562
6.570
6.555
6.570
10,400
+0.02(+0.34%)
Dec 03, 2004
6.547
6.547
6.547
6.547
4,533
+0.06(+0.92%)
Dec 02, 2004
6.630
6.630
6.465
6.487
34,401
-0.09(-1.37%)
Dec 01, 2004
6.660
6.667
6.570
6.577
12,533
-0.04(-0.68%)
Nov 30, 2004
6.622
6.637
6.607
6.622
12,267
+0.00(+0.00%)
Nov 29, 2004
6.675
6.675
6.622
6.622
8,267
-0.03(-0.45%)
Nov 26, 2004
6.675
6.675
6.637
6.652
4,800
-0.10(-1.44%)
Nov 24, 2004
6.630
6.750
6.630
6.750
9,333
+0.11(+1.69%)
Nov 23, 2004
6.637
6.637
6.637
6.637
2,266
-0.05(-0.67%)
Nov 22, 2004
6.682
6.682
6.682
6.682
1,066
+0.02(+0.34%)
Nov 19, 2004
6.675
6.682
6.660
6.660
9,333
-0.02(-0.22%)
Nov 18, 2004
6.660
6.675
6.660
6.675
5,066
+0.02(+0.23%)
Nov 17, 2004
6.660
6.660
6.660
6.660
3,200
+0.01(+0.23%)
Nov 16, 2004
6.705
6.705
6.645
6.645
10,133
+0.00(+0.00%)
Nov 15, 2004
6.637
6.675
6.637
6.645
5,066
-0.01(-0.23%)
Nov 12, 2004
6.660
6.660
6.660
6.660
800
-0.02(-0.34%)
Nov 11, 2004
6.712
6.735
6.682
6.682
2,933
+0.02(+0.22%)
Nov 10, 2004
6.630
6.705
6.630
6.667
10,400
+0.01(+0.11%)
Nov 09, 2004
6.690
6.697
6.660
6.660
2,533
+0.01(+0.23%)
Nov 08, 2004
6.690
6.690
6.645
6.645
4,800
-0.08(-1.23%)
Nov 05, 2004
6.750
6.802
6.727
6.727
7,200
-0.04(-0.55%)
Nov 04, 2004
6.802
6.802
6.750
6.765
5,866
-0.07(-0.99%)
Nov 03, 2004
6.840
6.840
6.832
6.832
4,133
-0.01(-0.11%)
Nov 02, 2004
6.840
6.840
6.832
6.840
6,800
+0.07(+1.11%)
Nov 01, 2004
6.795
6.825
6.765
6.765
7,333
-0.04(-0.55%)
Oct 29, 2004
6.810
6.825
6.802
6.802
6,266
+0.05(+0.78%)
Oct 28, 2004
6.795
6.795
6.750
6.750
3,333
-0.02(-0.33%)
Oct 27, 2004
6.780
6.780
6.772
6.772
1,600
+0.00(+0.00%)
Oct 26, 2004
6.795
6.795
6.772
6.772
400
+0.00(+0.00%)
Oct 25, 2004
6.772
6.772
6.750
6.772
9,067
-0.02(-0.22%)
Oct 22, 2004
6.787
6.787
6.787
6.787
1,733
+0.04(+0.56%)
Oct 21, 2004
6.780
6.787
6.750
6.750
4,000
-0.02(-0.33%)
Oct 20, 2004
6.712
6.772
6.705
6.772
7,733
+0.07(+1.01%)
Oct 19, 2004
6.735
6.735
6.705
6.705
3,466
-0.04(-0.67%)
Oct 18, 2004
6.780
6.780
6.727
6.750
14,000
-0.07(-0.99%)
Oct 15, 2004
6.870
6.870
6.817
6.817
2,666
+0.00(+0.00%)
Oct 14, 2004
6.885
6.892
6.817
6.817
6,133
-0.04(-0.66%)
Oct 13, 2004
6.840
6.870
6.840
6.862
4,000
+0.02(+0.33%)
Oct 12, 2004
6.765
6.840
6.765
6.840
7,466
+0.04(+0.55%)
Oct 11, 2004
6.825
6.862
6.802
6.802
2,800
+0.02(+0.33%)
Oct 08, 2004
6.780
6.780
6.780
6.780
133
+0.02(+0.33%)
Oct 07, 2004
6.757
6.757
6.757
6.757
266
+0.01(+0.11%)
Oct 06, 2004
6.750
6.750
6.750
6.750
0
+0.00(+0.00%)
Oct 05, 2004
6.750
6.795
6.750
6.750
8,800
-0.01(-0.11%)
Oct 04, 2004
6.787
6.787
6.757
6.757
2,933
-0.04(-0.66%)
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
.