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 (%)
Jun 30, 2005
6.825
6.840
6.780
6.787
5,200
+0.00(+0.00%)
Jun 29, 2005
6.840
6.840
6.772
6.787
3,466
-0.04(-0.55%)
Jun 28, 2005
6.847
6.855
6.825
6.825
4,666
+0.05(+0.78%)
Jun 27, 2005
6.825
6.825
6.772
6.772
1,200
-0.02(-0.33%)
Jun 24, 2005
6.862
6.862
6.787
6.795
1,066
-0.07(-0.98%)
Jun 23, 2005
6.862
6.862
6.862
6.862
1,333
+0.05(+0.77%)
Jun 22, 2005
6.750
6.810
6.712
6.810
13,467
+0.07(+1.11%)
Jun 21, 2005
6.750
6.757
6.690
6.735
11,467
+0.01(+0.22%)
Jun 20, 2005
6.765
6.765
6.720
6.720
4,800
-0.04(-0.67%)
Jun 17, 2005
6.802
6.810
6.712
6.765
4,533
-0.04(-0.66%)
Jun 16, 2005
6.765
6.810
6.765
6.810
4,266
+0.04(+0.55%)
Jun 15, 2005
6.787
6.787
6.690
6.772
7,867
-0.03(-0.44%)
Jun 14, 2005
6.802
6.802
6.802
6.802
133
+0.04(+0.55%)
Jun 13, 2005
6.772
6.772
6.727
6.765
15,067
-0.01(-0.22%)
Jun 10, 2005
6.757
6.780
6.727
6.780
8,267
+0.03(+0.44%)
Jun 09, 2005
6.765
6.765
6.690
6.750
3,066
+0.00(+0.00%)
Jun 08, 2005
6.750
6.750
6.742
6.750
1,466
-0.02(-0.22%)
Jun 07, 2005
6.780
6.780
6.750
6.765
5,733
+0.01(+0.11%)
Jun 06, 2005
6.757
6.757
6.757
6.757
266
+0.00(+0.00%)
Jun 03, 2005
6.780
6.795
6.757
6.757
23,467
+0.01(+0.11%)
Jun 02, 2005
6.772
6.780
6.742
6.750
6,800
+0.00(+0.00%)
Jun 01, 2005
6.735
6.765
6.727
6.750
10,000
+0.03(+0.45%)
May 31, 2005
6.727
6.735
6.712
6.720
6,933
+0.01(+0.22%)
May 27, 2005
6.705
6.705
6.675
6.705
79,336
+0.02(+0.34%)
May 26, 2005
6.712
6.712
6.645
6.682
15,600
-0.03(-0.45%)
May 25, 2005
6.742
6.742
6.652
6.712
70,803
-0.03(-0.44%)
May 24, 2005
6.667
6.742
6.660
6.742
17,200
+0.07(+1.01%)
May 23, 2005
6.660
6.675
6.637
6.675
18,134
+0.04(+0.56%)
May 20, 2005
6.660
6.660
6.637
6.637
4,400
-0.02(-0.34%)
May 19, 2005
6.660
6.660
6.645
6.660
10,400
+0.01(+0.11%)
May 18, 2005
6.622
6.660
6.622
6.652
42,268
+0.01(+0.11%)
May 17, 2005
6.622
6.645
6.622
6.645
9,600
+0.02(+0.34%)
May 16, 2005
6.622
6.622
6.622
6.622
1,600
-0.01(-0.23%)
May 13, 2005
6.630
6.652
6.630
6.637
2,400
+0.02(+0.34%)
May 12, 2005
6.615
6.615
6.615
6.615
800
+0.01(+0.23%)
May 11, 2005
6.585
6.622
6.585
6.600
48,002
-0.01(-0.11%)
May 10, 2005
6.675
6.675
6.607
6.607
2,933
+0.01(+0.11%)
May 09, 2005
6.607
6.690
6.600
6.600
14,267
+0.00(+0.00%)
May 06, 2005
6.577
6.600
6.577
6.600
5,866
-0.02(-0.34%)
May 05, 2005
6.720
6.720
6.540
6.622
52,802
-0.04(-0.67%)
May 04, 2005
6.667
6.667
6.667
6.667
0
+0.00(+0.00%)
May 03, 2005
6.652
6.667
6.652
6.667
2,533
-0.04(-0.67%)
May 02, 2005
6.667
6.735
6.667
6.712
933
-0.03(-0.44%)
Apr 29, 2005
6.690
6.742
6.690
6.742
2,400
+0.09(+1.35%)
Apr 28, 2005
6.727
6.742
6.615
6.652
8,800
-0.02(-0.34%)
Apr 27, 2005
6.675
6.675
6.675
6.675
1,333
-0.07(-1.11%)
Apr 26, 2005
6.712
6.750
6.712
6.750
23,734
+0.04(+0.67%)
Apr 25, 2005
6.667
6.712
6.667
6.705
5,733
+0.05(+0.68%)
Apr 22, 2005
6.697
6.697
6.652
6.660
6,533
-0.05(-0.67%)
Apr 21, 2005
6.712
6.712
6.705
6.705
7,200
-0.01(-0.11%)
Apr 20, 2005
6.742
6.742
6.712
6.712
2,000
-0.03(-0.44%)
Apr 19, 2005
6.832
6.832
6.705
6.742
19,467
+0.11(+1.70%)
Apr 18, 2005
6.622
6.630
6.622
6.630
800
+0.02(+0.34%)
Apr 15, 2005
6.607
6.607
6.607
6.607
0
+0.00(+0.00%)
Apr 14, 2005
6.637
6.637
6.607
6.607
3,466
-0.03(-0.45%)
Apr 13, 2005
6.622
6.637
6.622
6.637
5,866
-0.06(-0.90%)
Apr 12, 2005
6.622
6.750
6.600
6.697
33,201
+0.07(+1.02%)
Apr 11, 2005
6.712
6.727
6.607
6.630
145,073
+0.11(+1.73%)
Apr 08, 2005
6.480
6.517
6.480
6.517
25,467
+0.05(+0.81%)
Apr 07, 2005
6.487
6.510
6.457
6.465
16,267
-0.02(-0.35%)
Apr 06, 2005
6.465
6.510
6.465
6.487
10,800
+0.02(+0.35%)
Apr 05, 2005
6.502
6.502
6.450
6.465
14,400
-0.02(-0.23%)
Apr 04, 2005
6.487
6.487
6.480
6.480
2,800
-0.01(-0.12%)
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
.