$85.21 +0.12 (%) Vng Dvdnd Aprct Shs ETF -

Jul. 29, 2016 | 11:15 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIG historical data

Date Open High Low Close Volume
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
5/3/201681.2981.4780.9081.26849,078
5/2/201681.1581.7881.0281.72613,376
4/29/201681.1581.1680.6180.98691,052
4/28/201681.5982.1381.2381.41849,748
4/27/201681.8282.3681.7182.18831,577
4/26/201681.7282.0181.6281.83651,719
4/25/201681.3681.5981.2581.59644,267
4/22/201681.5081.6381.2081.58658,644
4/21/201682.3082.3181.4581.52784,598
4/20/201682.5582.6582.1682.26796,848
4/19/201682.5182.6482.2982.561,376,950
4/18/201681.7282.2881.6282.25712,977
4/15/201681.5781.8781.5481.84900,811
4/14/201681.7581.8381.5481.59894,746
4/13/201681.5981.7581.2981.701,007,040
4/12/201680.7281.3880.5981.25857,525
4/11/201681.1081.4280.6280.63921,702
4/8/201681.1081.3080.7380.961,012,100
4/7/201681.0681.3280.3880.68955,138
4/6/201680.8281.4380.6981.39851,669
4/5/201681.1081.2780.7680.86922,156
4/1/201680.9181.9280.7981.891,068,730
3/31/201681.5281.5881.1381.25882,401
3/30/201681.4481.7381.3581.551,089,000
3/29/201680.2381.1880.1681.161,460,250
3/28/201680.3680.5380.1480.331,234,020
3/24/201679.9480.2079.8180.201,120,900
3/23/201680.3480.5580.2080.311,394,670
3/22/201680.3980.7480.2080.552,116,810
3/21/201680.6180.7780.3680.64889,402
3/18/201681.0681.2080.8981.081,125,600
3/17/201680.1281.0480.0780.881,658,840
3/16/201679.4180.2479.2880.062,762,910
3/15/201679.3179.6079.0679.602,243,470
3/14/201679.5379.8779.5179.68674,773
3/11/201679.3479.7979.3479.761,096,690
3/10/201679.0679.3978.0678.841,305,650
3/9/201678.8779.0878.6878.901,142,360
3/8/201678.5579.0978.3778.623,138,480
3/7/201678.5379.0878.4778.91926,334
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center