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 (%)
May 17, 2024
183.74
184.06
183.42
184.06
636,774
+0.43(+0.23%)
May 16, 2024
183.98
184.26
183.58
183.63
761,002
+0.02(+0.01%)
May 15, 2024
182.36
183.70
182.13
183.61
756,746
+1.95(+1.07%)
May 14, 2024
181.22
181.77
180.69
181.66
638,325
+0.70(+0.39%)
May 13, 2024
181.83
181.84
180.91
180.96
636,667
-0.18(-0.10%)
May 10, 2024
180.99
181.33
180.79
181.14
679,682
+0.67(+0.37%)
May 09, 2024
179.25
180.51
179.17
180.47
579,809
+1.33(+0.74%)
May 08, 2024
178.71
179.33
178.60
179.14
626,461
+0.32(+0.18%)
May 07, 2024
178.64
179.12
178.64
178.82
1,053,230
+0.78(+0.44%)
May 06, 2024
177.71
178.06
177.18
178.04
708,230
+1.10(+0.62%)
May 03, 2024
176.77
177.20
176.00
176.94
675,027
+1.72(+0.98%)
May 02, 2024
175.49
175.53
173.91
175.22
612,652
+0.88(+0.50%)
May 01, 2024
174.53
176.39
174.14
174.34
726,411
-0.73(-0.42%)
Apr 30, 2024
176.72
176.84
175.05
175.07
583,445
-2.13(-1.20%)
Apr 29, 2024
176.93
177.44
176.41
177.20
587,504
+0.47(+0.27%)
Apr 26, 2024
176.29
177.30
176.22
176.73
892,131
+0.18(+0.10%)
Apr 25, 2024
176.14
176.87
175.23
176.55
607,578
-0.36(-0.20%)
Apr 24, 2024
176.52
177.09
176.03
176.91
550,861
+0.32(+0.18%)
Apr 23, 2024
176.01
176.91
175.76
176.59
495,237
+1.09(+0.62%)
Apr 22, 2024
174.71
176.39
174.25
175.50
821,841
+1.36(+0.78%)
Apr 19, 2024
173.91
174.56
173.59
174.14
724,776
+0.51(+0.29%)
Apr 18, 2024
174.17
174.90
173.25
173.63
1,822,345
+0.30(+0.17%)
Apr 17, 2024
174.85
174.91
173.17
173.33
709,127
-0.65(-0.37%)
Apr 16, 2024
174.91
174.97
173.70
173.98
711,662
-0.40(-0.23%)
Apr 15, 2024
177.32
177.54
174.04
174.38
940,259
-1.22(-0.69%)
Apr 12, 2024
176.68
177.07
175.09
175.60
800,586
-2.25(-1.27%)
Apr 11, 2024
178.10
178.56
176.65
177.85
927,517
+0.27(+0.15%)
Apr 10, 2024
178.01
178.45
176.99
177.58
974,878
-2.16(-1.20%)
Apr 09, 2024
179.95
180.03
178.07
179.74
807,097
+0.29(+0.16%)
Apr 08, 2024
179.30
179.76
179.23
179.45
1,155,356
+0.08(+0.04%)
Apr 05, 2024
178.30
179.98
178.19
179.37
673,266
+1.31(+0.74%)
Apr 04, 2024
181.10
181.33
177.87
178.06
680,255
-1.90(-1.06%)
Apr 03, 2024
180.09
180.56
179.47
179.96
631,435
-0.22(-0.12%)
Apr 02, 2024
180.51
180.54
179.58
180.18
728,759
-1.35(-0.74%)
Apr 01, 2024
182.79
182.79
181.34
181.53
970,229
-1.08(-0.59%)
Mar 28, 2024
182.46
183.02
183.00
182.61
966,707
+0.24(+0.13%)
Mar 27, 2024
181.13
182.37
181.10
182.37
1,067,286
+2.27(+1.26%)
Mar 26, 2024
180.63
180.69
180.09
180.10
787,285
-0.12(-0.07%)
Mar 25, 2024
180.93
181.01
180.14
180.22
732,178
-1.04(-0.57%)
Mar 22, 2024
182.29
182.32
181.13
181.26
737,379
-1.72(-0.94%)
Mar 21, 2024
182.65
183.52
182.33
182.98
670,273
+0.98(+0.54%)
Mar 20, 2024
180.58
182.01
180.28
182.00
610,490
+1.35(+0.75%)
Mar 19, 2024
179.57
180.69
179.35
180.65
643,269
+1.13(+0.63%)
Mar 18, 2024
179.97
180.28
179.39
179.52
716,295
+0.35(+0.20%)
Mar 15, 2024
178.90
179.61
178.61
179.17
1,001,022
-0.83(-0.46%)
Mar 14, 2024
180.84
180.84
178.99
180.00
810,313
-0.38(-0.21%)
Mar 13, 2024
180.77
180.88
179.84
180.38
792,577
-0.15(-0.08%)
Mar 12, 2024
180.06
180.79
179.35
180.53
901,810
+1.17(+0.65%)
Mar 11, 2024
178.72
179.38
178.01
179.36
683,351
+0.50(+0.28%)
Mar 08, 2024
179.59
179.84
178.86
178.86
793,990
-0.87(-0.48%)
Mar 07, 2024
179.63
180.05
179.50
179.73
767,135
+0.96(+0.54%)
Mar 06, 2024
178.52
179.41
178.20
178.77
894,791
+1.04(+0.59%)
Mar 05, 2024
178.99
179.09
177.06
177.73
925,809
-1.48(-0.83%)
Mar 04, 2024
178.83
179.56
178.81
179.21
970,209
-0.11(-0.06%)
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
.