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 (%)
Jul 31, 2003
6.592
6.637
6.592
6.637
6,666
+0.04(+0.57%)
Jul 30, 2003
6.525
6.652
6.450
6.600
33,068
+0.04(+0.69%)
Jul 29, 2003
6.562
6.562
6.555
6.555
1,600
-0.01(-0.11%)
Jul 28, 2003
6.637
6.652
6.487
6.562
15,867
-0.04(-0.57%)
Jul 25, 2003
6.637
6.652
6.600
6.600
6,933
+0.00(+0.00%)
Jul 24, 2003
6.712
6.712
6.600
6.600
24,267
-0.12(-1.79%)
Jul 23, 2003
6.727
6.727
6.712
6.720
2,133
+0.00(+0.00%)
Jul 22, 2003
6.675
6.742
6.652
6.720
19,067
-0.04(-0.55%)
Jul 21, 2003
6.787
6.787
6.757
6.757
2,666
-0.07(-0.99%)
Jul 18, 2003
6.862
6.885
6.825
6.825
533
-0.08(-1.09%)
Jul 17, 2003
6.855
6.900
6.855
6.900
2,000
+0.08(+1.10%)
Jul 16, 2003
6.960
6.960
6.825
6.825
13,600
-0.15(-2.15%)
Jul 15, 2003
7.027
7.027
6.945
6.975
21,734
-0.05(-0.75%)
Jul 14, 2003
7.012
7.035
7.012
7.027
10,933
+0.07(+0.97%)
Jul 11, 2003
6.945
6.960
6.945
6.960
533
-0.02(-0.32%)
Jul 10, 2003
7.020
7.027
6.982
6.982
6,666
-0.03(-0.43%)
Jul 09, 2003
7.012
7.012
7.012
7.012
0
+0.00(+0.00%)
Jul 08, 2003
7.012
7.012
7.012
7.012
15,200
+0.00(+0.00%)
Jul 07, 2003
7.080
7.080
7.012
7.012
7,733
-0.07(-0.95%)
Jul 03, 2003
7.065
7.080
7.065
7.080
933
+0.02(+0.21%)
Jul 02, 2003
7.065
7.065
7.065
7.065
0
+0.00(+0.00%)
Jul 01, 2003
7.087
7.095
7.065
7.065
3,066
-0.01(-0.11%)
Jun 30, 2003
7.012
7.072
7.012
7.072
5,466
+0.01(+0.11%)
Jun 27, 2003
7.065
7.065
7.065
7.065
2,533
-0.04(-0.53%)
Jun 26, 2003
7.102
7.102
7.102
7.102
0
+0.00(+0.00%)
Jun 25, 2003
7.102
7.102
7.095
7.102
7,066
+0.00(+0.00%)
Jun 24, 2003
7.035
7.102
7.012
7.102
18,400
-0.01(-0.21%)
Jun 23, 2003
7.117
7.117
7.117
7.117
0
+0.00(+0.00%)
Jun 20, 2003
7.095
7.117
7.065
7.117
26,001
-0.02(-0.32%)
Jun 19, 2003
7.065
7.170
7.065
7.140
12,533
+0.08(+1.06%)
Jun 18, 2003
7.072
7.072
7.065
7.065
5,866
+0.05(+0.75%)
Jun 17, 2003
7.110
7.110
7.012
7.012
12,133
-0.06(-0.85%)
Jun 16, 2003
7.072
7.072
7.072
7.072
0
+0.00(+0.00%)
Jun 13, 2003
7.050
7.072
7.035
7.072
10,667
-0.01(-0.21%)
Jun 12, 2003
7.110
7.110
7.087
7.087
2,933
+0.01(+0.11%)
Jun 11, 2003
7.057
7.095
7.057
7.080
2,133
+0.01(+0.11%)
Jun 10, 2003
7.072
7.072
7.050
7.072
7,867
-0.02(-0.32%)
Jun 09, 2003
7.035
7.095
7.035
7.095
9,333
+0.04(+0.64%)
Jun 06, 2003
7.050
7.050
7.050
7.050
266
-0.03(-0.42%)
Jun 05, 2003
7.020
7.080
7.005
7.080
6,933
+0.06(+0.85%)
Jun 04, 2003
7.072
7.072
7.020
7.020
16,534
-0.03(-0.43%)
Jun 03, 2003
7.080
7.110
7.042
7.050
15,067
-0.04(-0.63%)
Jun 02, 2003
7.072
7.162
7.065
7.095
3,866
-0.03(-0.42%)
May 30, 2003
7.065
7.125
7.065
7.125
6,533
+0.06(+0.85%)
May 29, 2003
7.125
7.125
7.065
7.065
5,866
-0.04(-0.53%)
May 28, 2003
7.155
7.155
7.102
7.102
3,466
-0.06(-0.84%)
May 27, 2003
7.057
7.162
7.057
7.162
24,534
+0.07(+0.95%)
May 23, 2003
7.087
7.102
7.065
7.095
7,333
+0.01(+0.11%)
May 22, 2003
7.027
7.087
7.020
7.087
21,200
+0.05(+0.75%)
May 21, 2003
6.862
7.035
6.862
7.035
12,133
+0.12(+1.74%)
May 20, 2003
6.862
6.915
6.862
6.915
6,400
+0.08(+1.21%)
May 19, 2003
6.907
6.952
6.832
6.832
18,800
-0.01(-0.22%)
May 16, 2003
6.907
6.915
6.847
6.847
8,000
-0.08(-1.19%)
May 15, 2003
6.877
6.930
6.862
6.930
14,000
+0.05(+0.76%)
May 14, 2003
6.877
6.877
6.832
6.877
12,800
-0.01(-0.11%)
May 13, 2003
6.832
6.900
6.810
6.885
4,400
-0.02(-0.33%)
May 12, 2003
6.810
6.907
6.810
6.907
13,733
+0.11(+1.66%)
May 09, 2003
6.795
6.795
6.795
6.795
3,733
-0.02(-0.33%)
May 08, 2003
6.817
6.817
6.810
6.817
1,333
-0.02(-0.22%)
May 07, 2003
6.787
6.832
6.787
6.832
2,800
+0.04(+0.55%)
May 06, 2003
6.780
6.825
6.757
6.795
26,934
+0.02(+0.33%)
May 05, 2003
6.772
6.772
6.772
6.772
400
+0.01(+0.22%)
May 02, 2003
6.757
6.765
6.750
6.757
11,733
+0.01(+0.11%)
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
.