VIG Historical Prices | Vanguard Dividend Apprec ETF Stock

Dow

0.91% Nasdaq

0.87%

Vanguard Dividend Appreciation ETF (VIG)

-NYSEArca

68.58 0.42(0.62%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	68.15	68.69	68.08	68.58	906,300	68.58
Jun 17, 2013	68.10	68.41	67.79	68.16	1,052,400	68.16
Jun 14, 2013	67.97	68.28	67.59	67.72	1,050,500	67.72
Jun 13, 2013	67.02	68.13	66.89	68.00	1,199,400	68.00
Jun 12, 2013	68.06	68.13	67.05	67.12	1,571,900	67.12
Jun 11, 2013	67.67	68.14	67.36	67.61	1,885,200	67.61
Jun 10, 2013	68.40	68.43	67.95	68.15	1,273,500	68.15
Jun 7, 2013	67.71	68.19	67.53	68.13	1,223,500	68.13
Jun 6, 2013	66.86	67.21	66.43	67.21	4,521,000	67.21
Jun 5, 2013	67.70	67.76	66.90	66.93	2,778,100	66.93
Jun 4, 2013	68.15	68.36	67.49	67.89	1,652,200	67.89
Jun 3, 2013	67.62	68.12	67.35	68.11	1,336,100	68.11
May 31, 2013	68.35	68.61	67.51	67.57	1,256,600	67.57
May 30, 2013	68.56	68.86	68.51	68.56	1,072,100	68.56
May 29, 2013	68.89	68.89	68.24	68.51	1,365,600	68.51
May 28, 2013	69.40	69.68	68.95	69.18	1,210,600	69.18
May 24, 2013	68.39	68.75	68.13	68.73	1,086,300	68.73
May 23, 2013	68.17	68.79	68.16	68.60	1,962,700	68.60
May 22, 2013	69.46	70.00	68.57	68.82	1,867,600	68.82
May 21, 2013	69.46	69.71	69.27	69.46	1,216,700	69.46
May 20, 2013	69.35	69.57	69.25	69.32	1,340,200	69.32
May 17, 2013	68.95	69.35	68.90	69.35	880,100	69.35
May 16, 2013	69.09	69.24	68.72	68.83	952,500	68.83
May 15, 2013	68.83	69.38	68.78	69.32	1,882,700	69.32
May 14, 2013	68.12	68.93	68.08	68.93	1,428,300	68.93
May 13, 2013	68.07	68.28	67.91	68.12	926,300	68.12
May 10, 2013	68.02	68.18	67.81	68.18	824,400	68.18
May 9, 2013	68.13	68.27	67.78	67.94	1,044,100	67.94
May 8, 2013	67.80	68.18	67.75	68.15	1,937,700	68.15
May 7, 2013	67.54	67.90	67.49	67.90	1,184,900	67.90
May 6, 2013	67.49	67.55	67.33	67.41	1,230,900	67.41
May 3, 2013	67.20	67.68	67.11	67.53	979,700	67.53
May 2, 2013	66.37	66.78	66.32	66.76	889,300	66.76
May 1, 2013	66.68	66.72	66.13	66.20	1,185,500	66.20
Apr 30, 2013	66.60	66.80	66.24	66.80	1,127,300	66.80
Apr 29, 2013	66.30	66.71	66.20	66.60	807,300	66.60
Apr 26, 2013	66.35	66.44	66.02	66.16	1,037,500	66.16
Apr 25, 2013	66.20	66.67	66.08	66.38	1,268,200	66.38
Apr 24, 2013	66.36	66.44	66.03	66.08	998,200	66.08
Apr 23, 2013	65.89	66.29	65.59	66.26	1,056,900	66.26
Apr 22, 2013	65.55	65.82	65.06	65.64	1,005,100	65.64
Apr 19, 2013	65.20	65.51	65.06	65.45	943,300	65.45
Apr 18, 2013	65.44	65.57	64.92	65.15	2,190,400	65.15
Apr 17, 2013	65.71	65.71	65.05	65.35	2,048,900	65.35
Apr 16, 2013	65.51	66.01	65.37	65.99	1,873,600	65.99
Apr 15, 2013	66.24	66.30	65.08	65.08	1,821,700	65.08
Apr 12, 2013	66.53	66.68	66.30	66.59	1,079,200	66.59
Apr 11, 2013	66.48	66.97	66.48	66.77	1,470,800	66.77
Apr 10, 2013	66.05	66.43	65.94	66.40	963,500	66.40
Apr 9, 2013	65.85	66.09	65.57	65.89	1,192,600	65.89
Apr 8, 2013	65.40	65.72	65.19	65.70	872,300	65.70
Apr 5, 2013	64.97	65.38	64.83	65.33	1,687,400	65.33
Apr 4, 2013	65.42	65.71	65.31	65.64	676,100	65.64
Apr 3, 2013	65.87	65.91	65.14	65.29	1,302,600	65.29
Apr 2, 2013	65.71	65.92	65.60	65.77	2,958,800	65.77
Apr 1, 2013	65.59	65.77	65.34	65.49	976,500	65.49
Mar 28, 2013	65.33	65.77	65.28	65.70	1,720,300	65.70
Mar 27, 2013	65.12	65.38	64.95	65.34	1,682,000	65.34
Mar 26, 2013	65.12	65.46	65.11	65.45	1,873,100	65.45
Mar 25, 2013	65.36	65.42	64.64	64.92	1,596,500	64.92
Mar 22, 2013	64.86	65.20	64.82	65.16	1,446,500	65.16
Mar 21, 2013	65.08	65.26	64.75	64.91	1,451,300	64.91
Mar 20, 2013	65.30	65.47	65.21	65.36	1,032,600	65.36
Mar 19, 2013	65.06	65.23	64.57	65.00	1,221,700	65.00
Mar 18, 2013	64.99	65.25	64.86	64.98	1,129,100	64.98
Mar 15, 2013	65.56	65.62	65.29	65.38	1,351,500	65.38
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VIG

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Dividend Appreciation ETF (VIG)