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 (%)
Mar 29, 2002
6.270
6.285
6.270
6.270
373,349
+0.00(+0.00%)
Mar 28, 2002
6.270
6.285
6.270
6.270
3,733
+0.01(+0.12%)
Mar 27, 2002
6.270
6.270
6.255
6.262
3,866
+0.02(+0.36%)
Mar 26, 2002
6.262
6.262
6.240
6.240
933
-0.04(-0.72%)
Mar 25, 2002
6.255
6.285
6.255
6.285
8,400
+0.04(+0.60%)
Mar 22, 2002
6.330
6.330
6.247
6.247
4,666
-0.07(-1.07%)
Mar 21, 2002
6.315
6.315
6.315
6.315
2,666
-0.04(-0.71%)
Mar 20, 2002
6.345
6.360
6.345
6.360
4,533
+0.02(+0.36%)
Mar 19, 2002
6.330
6.337
6.292
6.337
23,201
-0.04(-0.71%)
Mar 18, 2002
6.382
6.382
6.382
6.382
0
+0.00(+0.00%)
Mar 15, 2002
6.382
6.382
6.382
6.382
1,200
-0.01(-0.12%)
Mar 14, 2002
6.390
6.427
6.390
6.390
7,466
-0.05(-0.70%)
Mar 13, 2002
6.375
6.435
6.375
6.435
17,467
+0.06(+0.94%)
Mar 12, 2002
6.435
6.435
6.367
6.375
10,400
-0.09(-1.39%)
Mar 11, 2002
6.457
6.465
6.457
6.465
2,666
+0.06(+0.94%)
Mar 08, 2002
6.525
6.525
6.405
6.405
14,133
-0.13(-2.06%)
Mar 07, 2002
6.540
6.540
6.517
6.540
4,400
-0.01(-0.23%)
Mar 06, 2002
6.525
6.555
6.502
6.555
4,133
+0.04(+0.58%)
Mar 05, 2002
6.517
6.517
6.517
6.517
1,333
+0.01(+0.23%)
Mar 04, 2002
6.517
6.555
6.502
6.502
12,933
-0.02(-0.34%)
Mar 01, 2002
6.555
6.555
6.525
6.525
2,133
+0.00(+0.00%)
Feb 28, 2002
6.532
6.570
6.517
6.525
12,800
-0.01(-0.11%)
Feb 27, 2002
6.540
6.540
6.532
6.532
800
+0.01(+0.23%)
Feb 26, 2002
6.540
6.540
6.517
6.517
9,467
-0.02(-0.34%)
Feb 25, 2002
6.547
6.562
6.540
6.540
5,466
-0.04(-0.57%)
Feb 22, 2002
6.562
6.577
6.562
6.577
600,026
-0.02(-0.34%)
Feb 21, 2002
6.570
6.600
6.570
6.600
4,000
+0.02(+0.34%)
Feb 20, 2002
6.607
6.607
6.577
6.577
3,466
-0.02(-0.34%)
Feb 19, 2002
6.600
6.600
6.570
6.600
8,400
+0.03(+0.46%)
Feb 18, 2002
6.570
6.570
6.570
6.570
2,666
+0.00(+0.00%)
Feb 15, 2002
6.570
6.570
6.570
6.570
2,666
+0.00(+0.00%)
Feb 14, 2002
6.570
6.570
6.570
6.570
0
+0.00(+0.00%)
Feb 13, 2002
6.570
6.585
6.570
6.570
1,466
-0.03(-0.45%)
Feb 12, 2002
6.570
6.600
6.570
6.600
9,467
+0.03(+0.46%)
Feb 11, 2002
6.577
6.585
6.570
6.570
4,266
+0.01(+0.11%)
Feb 08, 2002
6.547
6.562
6.532
6.562
53,335
-0.01(-0.11%)
Feb 07, 2002
6.540
6.570
6.532
6.570
9,467
+0.00(+0.00%)
Feb 06, 2002
6.570
6.570
6.570
6.570
266
-0.02(-0.23%)
Feb 05, 2002
6.585
6.585
6.585
6.585
666
-0.01(-0.23%)
Feb 04, 2002
6.555
6.600
6.555
6.600
9,333
+0.07(+1.03%)
Feb 01, 2002
6.517
6.532
6.517
6.532
3,200
+0.04(+0.69%)
Jan 31, 2002
6.457
6.495
6.457
6.487
10,533
+0.02(+0.35%)
Jan 30, 2002
6.450
6.465
6.450
6.465
4,133
+0.04(+0.58%)
Jan 29, 2002
6.397
6.435
6.375
6.427
20,000
+0.04(+0.59%)
Jan 28, 2002
6.450
6.487
6.390
6.390
21,467
-0.13(-2.07%)
Jan 25, 2002
6.457
6.525
6.450
6.525
19,334
+0.07(+1.05%)
Jan 24, 2002
6.502
6.502
6.457
6.457
7,066
-0.07(-1.03%)
Jan 23, 2002
6.495
6.555
6.495
6.525
12,933
+0.07(+1.05%)
Jan 22, 2002
6.465
6.465
6.457
6.457
4,400
-0.03(-0.46%)
Jan 21, 2002
6.487
6.487
6.487
6.487
400
+0.00(+0.00%)
Jan 18, 2002
6.487
6.487
6.487
6.487
400
+0.03(+0.46%)
Jan 17, 2002
6.442
6.480
6.442
6.457
5,733
+0.01(+0.12%)
Jan 16, 2002
6.472
6.472
6.435
6.450
6,133
+0.00(+0.00%)
Jan 15, 2002
6.390
6.450
6.390
6.450
10,133
+0.05(+0.82%)
Jan 14, 2002
6.337
6.427
6.337
6.397
12,800
+0.02(+0.35%)
Jan 11, 2002
6.337
6.420
6.337
6.375
22,667
+0.04(+0.59%)
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
.