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
)
181.74
+0.43 (+0.24%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2004
6.442
6.465
6.412
6.465
4,533
+0.08(+1.29%)
Jun 29, 2004
6.375
6.435
6.375
6.382
4,666
+0.01(+0.12%)
Jun 28, 2004
6.360
6.375
6.315
6.375
5,733
+0.06(+0.95%)
Jun 25, 2004
6.352
6.352
6.307
6.315
2,533
-0.02(-0.36%)
Jun 24, 2004
6.277
6.337
6.277
6.337
11,600
+0.05(+0.84%)
Jun 23, 2004
6.285
6.285
6.277
6.285
4,400
+0.01(+0.12%)
Jun 22, 2004
6.277
6.330
6.277
6.277
3,066
-0.01(-0.12%)
Jun 21, 2004
6.285
6.285
6.285
6.285
11,333
+0.00(+0.00%)
Jun 18, 2004
6.285
6.300
6.277
6.285
11,333
+0.00(+0.00%)
Jun 17, 2004
6.300
6.352
6.285
6.285
11,200
-0.01(-0.24%)
Jun 16, 2004
6.337
6.337
6.300
6.300
3,466
-0.04(-0.59%)
Jun 15, 2004
6.367
6.367
6.337
6.337
2,533
-0.03(-0.47%)
Jun 14, 2004
6.367
6.367
6.367
6.367
400
-0.04(-0.70%)
Jun 10, 2004
6.405
6.412
6.405
6.412
12,533
-0.10(-1.50%)
Jun 09, 2004
6.427
6.510
6.427
6.510
2,400
+0.07(+1.17%)
Jun 08, 2004
6.450
6.450
6.427
6.435
8,267
+0.00(+0.00%)
Jun 07, 2004
6.442
6.442
6.435
6.435
5,333
-0.01(-0.23%)
Jun 04, 2004
6.435
6.450
6.435
6.450
3,333
+0.01(+0.23%)
Jun 03, 2004
6.435
6.442
6.435
6.435
3,866
-0.01(-0.12%)
Jun 02, 2004
6.480
6.480
6.442
6.442
3,733
-0.01(-0.12%)
Jun 01, 2004
6.502
6.502
6.450
6.450
2,933
-0.01(-0.23%)
May 28, 2004
6.442
6.532
6.435
6.465
10,933
+0.03(+0.47%)
May 27, 2004
6.390
6.487
6.390
6.435
13,200
+0.04(+0.59%)
May 26, 2004
6.375
6.397
6.375
6.397
10,133
+0.02(+0.35%)
May 25, 2004
6.337
6.375
6.337
6.375
11,600
+0.04(+0.59%)
May 24, 2004
6.300
6.375
6.300
6.337
4,000
+0.07(+1.08%)
May 21, 2004
6.270
6.277
6.270
6.270
3,066
-0.06(-0.95%)
May 20, 2004
6.277
6.330
6.262
6.330
12,267
+0.07(+1.20%)
May 19, 2004
6.247
6.307
6.247
6.255
8,000
-0.02(-0.36%)
May 18, 2004
6.300
6.300
6.262
6.277
8,000
-0.02(-0.36%)
May 17, 2004
6.300
6.300
6.300
6.300
666
+0.01(+0.24%)
May 14, 2004
6.247
6.285
6.240
6.285
4,533
+0.01(+0.12%)
May 13, 2004
6.292
6.292
6.247
6.277
12,533
-0.03(-0.48%)
May 12, 2004
6.345
6.345
6.307
6.307
5,733
+0.00(+0.00%)
May 11, 2004
6.225
6.375
6.225
6.307
37,601
+0.05(+0.84%)
May 10, 2004
6.472
6.472
6.225
6.255
14,667
-0.07(-1.07%)
May 07, 2004
6.435
6.435
6.322
6.322
5,200
-0.13(-1.98%)
May 06, 2004
6.450
6.487
6.450
6.450
4,133
+0.01(+0.23%)
May 05, 2004
6.382
6.435
6.382
6.435
13,867
+0.02(+0.35%)
May 04, 2004
6.405
6.450
6.405
6.412
6,533
+0.03(+0.47%)
May 03, 2004
6.412
6.412
6.382
6.382
20,400
-0.01(-0.12%)
Apr 30, 2004
6.465
6.540
6.390
6.390
5,066
-0.08(-1.16%)
Apr 29, 2004
6.562
6.562
6.330
6.465
19,867
-0.09(-1.37%)
Apr 28, 2004
6.562
6.562
6.555
6.555
4,666
-0.01(-0.11%)
Apr 27, 2004
6.562
6.600
6.562
6.562
2,266
+0.00(+0.00%)
Apr 26, 2004
6.562
6.585
6.562
6.562
3,066
+0.00(+0.00%)
Apr 23, 2004
6.562
6.562
6.562
6.562
0
+0.00(+0.00%)
Apr 22, 2004
6.555
6.600
6.555
6.562
6,533
+0.01(+0.11%)
Apr 21, 2004
6.600
6.615
6.525
6.555
18,934
-0.12(-1.80%)
Apr 20, 2004
6.630
6.675
6.630
6.675
6,000
+0.09(+1.37%)
Apr 19, 2004
6.720
6.720
6.570
6.585
30,401
-0.13(-2.01%)
Apr 16, 2004
6.675
6.720
6.675
6.720
4,133
+0.03(+0.45%)
Apr 15, 2004
6.712
6.712
6.690
6.690
2,400
-0.07(-1.00%)
Apr 14, 2004
6.772
6.772
6.757
6.757
11,867
-0.07(-0.99%)
Apr 13, 2004
6.772
6.862
6.772
6.825
13,867
+0.01(+0.22%)
Apr 12, 2004
6.825
6.847
6.810
6.810
12,933
-0.01(-0.22%)
Apr 08, 2004
6.817
6.825
6.817
6.825
933
+0.01(+0.22%)
Apr 07, 2004
6.742
6.847
6.682
6.810
22,534
-0.01(-0.11%)
Apr 06, 2004
6.862
6.862
6.817
6.817
7,466
-0.08(-1.20%)
Apr 05, 2004
6.900
6.900
6.900
6.900
3,600
-0.21(-2.95%)
Apr 02, 2004
7.252
7.252
7.087
7.110
17,067
-0.15(-2.07%)
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
.