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
)
184.06
+0.43 (+0.23%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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%)
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
.