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
UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2005
6.772
6.795
6.765
6.768
5,200
+0.01(+0.17%)
Feb 25, 2005
6.780
6.780
6.747
6.757
933
+0.00(+0.00%)
Feb 24, 2005
6.735
6.765
6.735
6.757
4,400
+0.02(+0.33%)
Feb 23, 2005
6.727
6.757
6.727
6.735
2,933
+0.01(+0.11%)
Feb 22, 2005
6.772
6.772
6.690
6.727
12,000
-0.04(-0.66%)
Feb 18, 2005
6.780
6.802
6.772
6.772
7,733
-0.03(-0.44%)
Feb 17, 2005
6.810
6.825
6.795
6.802
7,333
-0.01(-0.11%)
Feb 16, 2005
6.855
6.855
6.795
6.810
10,000
-0.01(-0.22%)
Feb 15, 2005
6.840
6.840
6.825
6.825
8,667
+0.00(+0.00%)
Feb 14, 2005
6.825
6.825
6.825
6.825
6,666
-0.01(-0.11%)
Feb 11, 2005
6.832
6.832
6.832
6.832
666
-0.01(-0.22%)
Feb 10, 2005
6.840
6.862
6.840
6.847
4,000
+0.01(+0.22%)
Feb 09, 2005
6.847
6.855
6.825
6.832
9,333
+0.02(+0.33%)
Feb 08, 2005
6.810
6.817
6.810
6.810
28,134
-0.01(-0.22%)
Feb 07, 2005
6.862
6.862
6.825
6.825
2,400
-0.03(-0.44%)
Feb 04, 2005
6.817
6.855
6.817
6.855
18,000
+0.05(+0.77%)
Feb 03, 2005
6.802
6.802
6.802
6.802
1,333
+0.00(+0.00%)
Feb 02, 2005
6.817
6.817
6.802
6.802
5,466
+0.01(+0.11%)
Feb 01, 2005
6.795
6.817
6.795
6.795
3,866
+0.00(+0.00%)
Jan 31, 2005
6.780
6.810
6.780
6.795
5,333
+0.04(+0.55%)
Jan 28, 2005
6.765
6.765
6.727
6.757
5,600
+0.02(+0.33%)
Jan 27, 2005
6.720
6.750
6.705
6.735
4,666
+0.01(+0.22%)
Jan 26, 2005
6.772
6.772
6.720
6.720
266
-0.04(-0.67%)
Jan 25, 2005
6.750
6.765
6.750
6.765
2,933
+0.02(+0.22%)
Jan 24, 2005
6.742
6.772
6.742
6.750
9,733
+0.04(+0.67%)
Jan 21, 2005
6.735
6.735
6.690
6.705
2,933
+0.02(+0.34%)
Jan 20, 2005
6.705
6.727
6.682
6.682
11,467
-0.03(-0.45%)
Jan 19, 2005
6.667
6.712
6.667
6.712
10,133
+0.08(+1.13%)
Jan 18, 2005
6.712
6.712
6.592
6.637
71,736
-0.08(-1.12%)
Jan 14, 2005
6.705
6.712
6.705
6.712
2,266
-0.02(-0.22%)
Jan 13, 2005
6.690
6.727
6.675
6.727
5,733
-0.01(-0.11%)
Jan 12, 2005
6.735
6.735
6.735
6.735
800
+0.01(+0.22%)
Jan 11, 2005
6.787
6.787
6.705
6.720
2,133
-0.03(-0.44%)
Jan 10, 2005
6.705
6.750
6.675
6.750
5,466
+0.03(+0.45%)
Jan 07, 2005
6.802
6.847
6.705
6.720
10,267
-0.09(-1.32%)
Jan 06, 2005
6.810
6.810
6.810
6.810
800
-0.07(-1.09%)
Jan 05, 2005
6.787
6.937
6.787
6.885
6,933
+0.11(+1.66%)
Jan 04, 2005
6.735
6.772
6.735
6.772
2,933
+0.01(+0.22%)
Jan 03, 2005
6.742
6.757
6.742
6.757
13,600
+0.02(+0.33%)
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%)
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
.