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
UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2002
6.817
6.817
6.817
6.817
6,533
+0.03(+0.44%)
Aug 29, 2002
6.772
6.825
6.750
6.787
8,133
+0.03(+0.44%)
Aug 28, 2002
6.757
6.757
6.757
6.757
1,066
+0.00(+0.00%)
Aug 27, 2002
6.787
6.810
6.757
6.757
533,356
+0.00(+0.00%)
Aug 26, 2002
6.765
6.765
6.757
6.757
9,067
-0.01(-0.22%)
Aug 23, 2002
6.847
6.847
6.765
6.772
10,533
-0.08(-1.10%)
Aug 22, 2002
6.862
6.862
6.847
6.847
6,000
-0.07(-0.98%)
Aug 21, 2002
6.780
6.915
6.780
6.915
14,800
+0.13(+1.99%)
Aug 20, 2002
6.750
6.780
6.750
6.780
3,200
-0.10(-1.53%)
Aug 16, 2002
6.825
6.922
6.825
6.885
17,734
+0.09(+1.32%)
Aug 15, 2002
6.810
6.810
6.795
6.795
546,690
+0.01(+0.11%)
Aug 14, 2002
6.787
6.787
6.787
6.787
666
+0.00(+0.00%)
Aug 13, 2002
6.735
6.795
6.735
6.787
8,133
+0.05(+0.78%)
Aug 12, 2002
6.727
6.750
6.727
6.735
5,733
+0.01(+0.11%)
Aug 07, 2002
6.727
6.735
6.727
6.727
3,066
+0.02(+0.34%)
Aug 06, 2002
6.735
6.735
6.705
6.705
1,466
-0.04(-0.67%)
Aug 05, 2002
6.682
6.765
6.675
6.750
12,267
+0.10(+1.47%)
Aug 02, 2002
6.712
6.712
6.652
6.652
9,333
-0.06(-0.89%)
Aug 01, 2002
6.697
6.712
6.697
6.712
4,133
+0.02(+0.34%)
Jul 31, 2002
6.705
6.712
6.675
6.690
17,067
-0.02(-0.22%)
Jul 30, 2002
6.682
6.705
6.675
6.705
5,466
+0.02(+0.34%)
Jul 29, 2002
6.682
6.682
6.682
6.682
933
+0.01(+0.11%)
Jul 26, 2002
6.712
6.712
6.675
6.675
1,866
+0.01(+0.11%)
Jul 25, 2002
6.667
6.667
6.667
6.667
0
+0.00(+0.00%)
Jul 24, 2002
6.660
6.667
6.652
6.667
4,400
-0.04(-0.56%)
Jul 23, 2002
6.645
6.705
6.645
6.705
8,800
+0.02(+0.22%)
Jul 22, 2002
6.645
6.690
6.645
6.690
1,200
+0.05(+0.79%)
Jul 19, 2002
6.637
6.705
6.637
6.637
813,368
-0.05(-0.67%)
Jul 17, 2002
6.682
6.682
6.682
6.682
0
+0.05(+0.68%)
Jul 12, 2002
6.675
6.675
6.600
6.637
24,001
-0.11(-1.67%)
Jul 11, 2002
6.607
6.750
6.607
6.750
7,466
+0.07(+1.12%)
Jul 10, 2002
6.675
6.675
6.675
6.675
400
-0.03(-0.45%)
Jul 09, 2002
6.630
6.705
6.622
6.705
1,053,379
+0.08(+1.25%)
Jul 08, 2002
6.637
6.637
6.622
6.622
16,000
-0.01(-0.23%)
Jul 05, 2002
6.637
6.637
6.637
6.637
800
+0.05(+0.80%)
Jul 04, 2002
6.615
6.622
6.577
6.585
18,134
+0.00(+0.00%)
Jul 03, 2002
6.615
6.622
6.577
6.585
18,134
-0.07(-1.01%)
Jul 02, 2002
6.622
6.652
6.622
6.652
2,133
+0.02(+0.34%)
Jul 01, 2002
6.637
6.645
6.600
6.630
6,533
-0.01(-0.11%)
Jun 28, 2002
6.637
6.637
6.637
6.637
2,666
+0.04(+0.57%)
Jun 27, 2002
6.592
6.600
6.570
6.600
4,133
+0.02(+0.34%)
Jun 26, 2002
6.622
6.622
6.577
6.577
1,333
-0.05(-0.79%)
Jun 25, 2002
6.630
6.630
6.630
6.630
133
+0.06(+0.91%)
Jun 21, 2002
6.570
6.570
6.570
6.570
0
+0.00(+0.00%)
Jun 20, 2002
6.570
6.570
6.570
6.570
0
+0.00(+0.00%)
Jun 19, 2002
6.555
6.570
6.555
6.570
3,733
+0.02(+0.34%)
Jun 18, 2002
6.502
6.547
6.502
6.547
7,466
+0.02(+0.34%)
Jun 17, 2002
6.562
6.562
6.525
6.525
160,007
-0.04(-0.57%)
Jun 14, 2002
6.510
6.562
6.510
6.562
4,800
+0.07(+1.04%)
Jun 12, 2002
6.495
6.495
6.495
6.495
2,666
-0.01(-0.12%)
Jun 11, 2002
6.517
6.517
6.495
6.502
49,468
-0.04(-0.69%)
Jun 10, 2002
6.532
6.562
6.532
6.547
1,106,715
+0.01(+0.11%)
Jun 07, 2002
6.540
6.540
6.540
6.540
10,667
+0.00(+0.00%)
Jun 06, 2002
6.495
6.540
6.495
6.540
8,667
+0.05(+0.81%)
Jun 05, 2002
6.487
6.487
6.487
6.487
800
-0.02(-0.35%)
May 31, 2002
6.510
6.510
6.510
6.510
5,333
+0.00(+0.00%)
May 28, 2002
6.495
6.517
6.450
6.510
9,600
+0.01(+0.23%)
May 27, 2002
6.495
6.495
6.495
6.495
2,000
+0.00(+0.00%)
May 24, 2002
6.495
6.495
6.495
6.495
2,000
+0.00(+0.00%)
May 23, 2002
6.495
6.495
6.480
6.495
7,200
+0.00(+0.00%)
May 22, 2002
6.472
6.510
6.472
6.495
13,600
+0.04(+0.58%)
May 21, 2002
6.457
6.457
6.457
6.457
4,000
+0.01(+0.12%)
May 20, 2002
6.412
6.450
6.412
6.450
6,133
+0.04(+0.58%)
May 17, 2002
6.420
6.420
6.397
6.412
9,467
+0.00(+0.00%)
May 16, 2002
6.420
6.420
6.412
6.412
9,733
-0.03(-0.47%)
May 15, 2002
6.450
6.450
6.420
6.442
6,400
+0.00(+0.00%)
May 14, 2002
6.397
6.442
6.397
6.442
3,866
+0.05(+0.82%)
May 13, 2002
6.390
6.390
6.360
6.390
1,600
-0.04(-0.58%)
May 10, 2002
6.382
6.427
6.382
6.427
2,933
+0.05(+0.82%)
May 09, 2002
6.450
6.487
6.375
6.375
32,668
-0.06(-0.93%)
May 08, 2002
6.457
6.457
6.435
6.435
6,800
-0.02(-0.35%)
May 07, 2002
6.450
6.510
6.427
6.457
10,133
-0.05(-0.81%)
May 06, 2002
6.442
6.510
6.442
6.510
6,133
+0.07(+1.05%)
May 03, 2002
6.427
6.502
6.420
6.442
7,867
+0.03(+0.47%)
May 02, 2002
6.412
6.412
6.412
6.412
13,200
+0.00(+0.00%)
May 01, 2002
6.450
6.450
6.412
6.412
2,933
+0.00(+0.00%)
Apr 30, 2002
6.420
6.465
6.412
6.412
10,133
-0.01(-0.12%)
Apr 29, 2002
6.412
6.420
6.390
6.420
666
+0.02(+0.35%)
Apr 26, 2002
6.397
6.397
6.397
6.397
0
+0.00(+0.00%)
Apr 25, 2002
6.390
6.397
6.375
6.397
7,466
+0.02(+0.35%)
Apr 24, 2002
6.375
6.382
6.375
6.375
4,533
+0.00(+0.00%)
Apr 23, 2002
6.315
6.375
6.307
6.375
22,667
+0.04(+0.71%)
Apr 22, 2002
6.330
6.337
6.307
6.330
10,133
+0.01(+0.24%)
Apr 19, 2002
6.330
6.330
6.315
6.315
2,666
+0.02(+0.24%)
Apr 18, 2002
6.292
6.300
6.292
6.300
3,866
+0.01(+0.24%)
Apr 17, 2002
6.300
6.300
6.285
6.285
1,866
-0.01(-0.24%)
Apr 16, 2002
6.300
6.300
6.285
6.300
11,200
-0.04(-0.59%)
Apr 15, 2002
6.322
6.360
6.322
6.337
5,600
-0.02(-0.35%)
Apr 12, 2002
6.345
6.382
6.345
6.360
6,266
+0.03(+0.47%)
Apr 11, 2002
6.285
6.330
6.285
6.330
8,267
+0.01(+0.24%)
Apr 10, 2002
6.277
6.345
6.277
6.315
15,200
-0.04(-0.59%)
Apr 09, 2002
6.337
6.352
6.337
6.352
4,800
+0.04(+0.71%)
Apr 08, 2002
6.307
6.367
6.307
6.307
9,200
+0.01(+0.12%)
Apr 05, 2002
6.277
6.300
6.277
6.300
3,066
+0.04(+0.60%)
Apr 04, 2002
6.285
6.285
6.262
6.262
8,267
-0.02(-0.36%)
Apr 03, 2002
6.277
6.285
6.277
6.285
9,733
+0.02(+0.36%)
Apr 02, 2002
6.255
6.277
6.255
6.262
8,133
-0.01(-0.12%)
Apr 01, 2002
6.270
6.285
6.270
6.270
8,933
+0.00(+0.00%)
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%)
Jan 10, 2002
6.360
6.360
6.337
6.337
573,358
+0.04(+0.60%)
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
.