$83.97 -0.51 (%) Vng Dvdnd Aprct Shs ETF -

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIG historical data

Date Open High Low Close Volume
9/23/201684.2684.2883.9783.97418,891
9/22/201684.3684.6084.3084.48667,080
9/21/201683.2984.0483.0183.97723,773
9/20/201683.2683.4182.9782.99629,497
9/19/201683.0183.3782.7882.90907,738
9/16/201682.8782.8782.3982.73598,094
9/15/201682.2483.1782.1283.02698,118
9/14/201682.5882.8582.1082.33949,650
9/13/201683.1383.2182.3282.511,071,670
9/12/201682.6584.1582.6084.001,136,670
9/9/201684.5584.5582.8882.881,067,110
9/8/201685.2585.2984.8985.00786,456
9/7/201685.5685.6385.1985.40531,068
9/6/201685.7585.8985.3385.68497,674
9/2/201685.4885.7985.3785.65863,556
9/1/201685.1085.2484.6785.20689,041
8/31/201685.2585.2584.8485.16555,142
8/30/201685.5785.7085.1185.30478,271
8/29/201685.2885.6685.2585.58553,771
8/26/201685.5485.8884.8385.14768,059
8/25/201685.4585.6885.3285.39585,582
8/24/201685.7685.8085.4285.57504,523
8/23/201686.0386.2185.8685.86493,934
8/22/201685.7285.9085.5385.76590,132
8/19/201685.4585.8085.3585.77492,017
8/18/201685.5185.6885.4485.68406,150
8/17/201685.4485.5485.0185.50665,224
8/16/201685.9886.0185.4985.51503,269
8/15/201686.1186.3186.0986.12409,472
8/12/201685.9786.0485.7985.98908,111
8/11/201685.8886.0985.7085.99608,069
8/10/201685.6085.6985.4485.62763,616
8/9/201685.6085.8085.4685.57531,161
8/8/201685.7485.7485.4285.53428,041
8/5/201685.3685.6585.2985.63437,882
8/4/201684.9385.1584.8585.06503,925
8/3/201684.9184.9484.6184.87588,641
8/2/201685.3785.3784.6184.92619,133
8/1/201685.1285.3884.8985.153,193,280
7/29/201685.0185.3284.8485.15481,838
7/28/201684.8985.1984.6885.09645,175
7/27/201685.5085.5284.6284.96677,395
7/26/201685.4385.7385.1785.60528,370
7/25/201685.4785.5185.1185.46653,873
7/22/201685.3385.6085.1785.58666,319
7/21/201685.6685.6685.0385.23464,399
7/20/201685.7285.9185.6185.72551,971
7/19/201685.3585.4785.1785.42574,971
7/18/201685.4885.5685.2485.39516,941
7/15/201685.7385.8085.2185.39503,371
7/14/201685.6385.8285.4385.56600,407
7/13/201685.1985.2884.9785.23678,004
7/12/201684.9885.1984.9185.01867,058
7/11/201684.6484.9584.5384.75741,697
7/8/201683.8284.5483.7784.49617,598
7/7/201683.4583.7383.0583.30681,576
7/6/201682.8683.3782.5783.33960,118
7/5/201683.0883.2782.8083.01605,578
7/1/201683.2883.5783.1583.29754,454
6/30/201681.9683.2681.9283.24984,198
6/29/201681.1981.8981.1481.81996,988
6/28/201680.3080.5879.8880.551,328,690
6/27/201680.0980.0979.0679.461,977,120
6/24/201680.6581.8080.4480.532,334,580
6/23/201682.7282.9982.5782.95527,489
6/22/201682.3482.5582.1082.13714,220
6/21/201682.2482.4882.1782.27801,405
6/20/201682.7483.1482.5482.58621,962
6/17/201682.2782.2781.6482.03676,227
6/16/201681.7082.3981.3882.33665,142
6/15/201682.3882.4881.9382.00524,514
6/14/201682.0382.2881.6982.23655,492
6/13/201682.5682.7982.1682.20563,486
6/10/201682.7082.9982.5382.81617,008
6/9/201682.8383.2282.8283.16497,666
6/8/201682.5883.1082.5783.05524,984
6/7/201682.5982.8682.5682.59506,727
6/6/201682.3482.5882.1682.45516,821
6/3/201682.1082.3181.7582.22613,381
6/2/201681.8682.2381.7082.23417,184
6/1/201681.5082.0681.4782.03669,983
5/31/201682.1182.1181.4781.75596,008
5/27/201681.8381.9981.7481.96541,960
5/26/201681.7681.9181.6581.76399,531
5/25/201681.7381.9181.6081.71477,106
5/24/201680.8481.6480.7681.47499,338
5/23/201680.7880.7980.4680.50540,535
5/20/201680.6380.9680.5380.65626,756
5/19/201680.3880.5579.9880.46579,377
5/18/201680.7081.2180.1780.631,094,500
5/17/201681.7981.9180.6780.90652,119
5/16/201681.2382.1081.1381.92529,339
5/13/201681.8781.9381.0181.17686,009
5/12/201681.9682.2081.5581.99580,622
5/11/201682.1982.2381.6081.60636,434
5/10/201681.7882.4181.6782.38656,845
5/9/201681.3281.7681.3081.54613,572
5/6/201680.8281.3480.6381.32807,571
5/5/201681.1581.3480.9281.06735,656
5/4/201680.9181.3180.7881.11731,562
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center