U.S. markets closed

Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
150.83-0.38 (-0.25%)
At close: 4:00PM EDT

150.85 +0.02 (0.01%)
After hours: 7:54PM EDT

Show:
Historical Prices
Frequency:
Weekly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 29, 200839.1640.4738.3440.1431.011,492,600
Dec 22, 20080.257 Dividend
Dec 22, 200839.4739.4738.3338.9929.93768,600
Dec 15, 200839.4740.7638.4739.4730.301,046,000
Dec 08, 200840.5640.8538.1739.1830.072,314,300
Dec 01, 200839.2939.6837.0039.6630.441,098,900
Nov 24, 200837.3540.0536.7540.0530.74845,600
Nov 17, 200838.3639.0234.1036.8528.291,314,600
Nov 10, 200841.1242.2836.5838.7129.711,007,000
Nov 03, 200841.1242.4738.7540.2130.871,704,900
Oct 27, 200836.2541.3536.1441.1031.552,477,100
Oct 20, 200839.5241.1735.8937.2228.571,165,200
Oct 13, 200842.1545.5036.7539.4230.261,205,900
Oct 06, 200843.2944.7935.5438.3329.421,331,800
Sep 29, 200849.0050.5045.5045.5034.93505,400
Sep 24, 20080.268 Dividend
Sep 22, 200850.6850.6847.5849.1837.54230,900
Sep 15, 200850.9656.0047.4050.7738.76423,300
Sep 08, 200852.9852.9850.2251.2639.13457,100
Sep 01, 200851.9452.5949.9550.7738.76306,100
Aug 25, 200851.9552.2350.7451.5839.37281,900
Aug 18, 200852.5452.5450.7351.9639.66206,700
Aug 11, 200851.8152.6651.3252.3339.95240,600
Aug 04, 200850.5952.0950.1252.0539.73331,800
Jul 28, 200850.6351.2149.5050.3738.45231,700
Jul 21, 200850.4751.3650.0450.4238.49431,500
Jul 14, 200849.6550.3948.2950.3038.40581,000
Jul 07, 200850.2350.6749.0349.4937.78575,400
Jun 30, 200850.1550.4849.4949.8138.02146,200
Jun 24, 20080.281 Dividend
Jun 23, 200852.1352.1349.8750.0738.01267,200
Jun 16, 200854.1454.1451.7651.8839.39300,300
Jun 09, 200853.5753.9852.9153.6240.71339,000
Jun 02, 200854.5954.9853.4053.4040.54255,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.