Vanguard Dividend Apprec Idx ETF $74.80

up +0.47


15/4/2014 06:40 PM  |  NYSEARCA : VIG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIG historical data

Date Open High Low Close Volume
4/15/201474.4374.8573.9074.80554,020
4/14/201474.1174.4573.8074.33751,298
4/11/201473.9174.3673.7173.76758,768
4/10/201475.4875.6874.2074.27827,112
4/9/201475.0075.5174.8175.51770,684
4/8/201474.5275.0074.3974.84571,286
4/7/201475.0375.2074.5574.58717,937
4/4/201476.2976.3775.0975.22857,981
4/3/201475.9776.0875.7875.97535,966
4/2/201475.6075.9475.4275.85809,703
4/1/201475.4775.7575.2175.50960,338
3/31/201475.1075.3975.0075.231,580,540
3/28/201474.4374.9274.3474.65873,928
3/27/201474.2274.4973.9874.211,007,660
3/26/201475.0675.1374.3174.32720,274
3/25/201474.4874.8274.3874.74844,279
3/24/201474.6274.7973.9074.15621,389
3/21/201475.3075.5474.7974.79836,076
3/20/201474.6274.9874.3874.91583,326
3/19/201475.3575.5374.4074.791,100,140
3/18/201475.2975.5675.2175.421,239,820
3/17/201474.7275.2674.6275.13871,750
3/14/201474.4474.8774.3674.43764,577
3/13/201475.4475.5974.3874.521,290,890
3/12/201474.9475.3074.8875.29606,994
3/11/201475.5675.7575.0975.24572,997
3/10/201475.3975.4875.0875.44745,678
3/7/201475.4875.6475.2475.49747,079
3/6/201475.2675.4175.1575.28736,233
3/5/201475.3375.3475.0475.08696,953
3/4/201475.1275.4975.0075.33731,702
3/3/201474.3474.5874.0174.41883,692
2/28/201474.6075.2474.5274.97699,822
2/27/201474.2474.6074.1274.57818,126
2/26/201474.1574.5674.0974.27634,095
2/25/201473.8974.2873.7173.98718,750
2/24/201473.6574.3673.6373.84870,141
2/21/201473.6273.8973.4773.49639,453
2/20/201473.1073.6872.9773.54650,136
2/19/201473.2373.8873.0373.10960,842
2/18/201473.5973.6573.2773.49810,082
2/14/201473.0273.6872.9173.58672,096
2/13/201472.4173.2272.2973.11633,439
2/12/201472.8273.1772.6472.82841,949
2/11/201472.0472.8771.9672.701,605,540
2/10/201471.7371.9171.5871.90755,437
2/7/201471.3071.9271.1471.881,328,250
2/6/201470.4370.9970.3470.919,916,380
2/5/201469.9370.3669.6070.191,055,820
2/4/201470.0270.2869.7870.081,347,400
2/3/201471.4071.4769.7069.822,314,440
1/31/201471.0871.9070.9271.471,550,870
1/30/201471.8672.1171.5771.931,050,990
1/29/201471.9672.0271.3171.471,035,390
1/28/201471.9572.3171.8572.261,521,710
1/27/201472.0572.2271.4871.781,503,080
1/24/201472.9772.9771.8571.861,742,100
1/23/201473.7773.7873.0673.352,339,500
1/22/201474.3074.3573.9674.11890,965
1/21/201474.6274.6273.9074.271,390,910
1/17/201474.5374.5774.1774.21752,935
1/16/201474.5774.6174.3574.561,487,190
1/15/201474.6574.8574.5274.67836,437
1/14/201474.1474.6074.0174.57575,314
1/13/201474.6374.8773.8473.951,195,360
1/10/201474.8474.9874.5774.92937,863
1/9/201474.7874.8074.3774.72879,702
1/8/201474.7074.8074.4174.65877,884
1/7/201474.6474.9574.5174.771,113,950
1/6/201474.8974.9574.3074.40892,770
1/3/201474.6074.8774.5574.62941,843
1/2/201475.0575.1074.3674.571,640,360
12/31/201375.2675.3575.0775.24717,353
12/30/201375.0575.1374.9675.12855,000
12/27/201375.0675.1474.9475.01715,078
12/26/201374.6674.9474.6374.93805,377
12/24/201374.2874.4974.2674.47394,068
12/23/201374.3774.4174.0974.19953,705
12/20/201373.7674.2573.6874.001,412,400
12/19/201374.0274.1673.8174.11730,707
12/18/201372.8574.2472.5874.241,060,240
12/17/201373.1073.1072.6072.78898,427
12/16/201372.9173.2272.8773.01616,350
12/13/201372.6272.7472.4572.58762,922
12/12/201372.9573.0272.4772.62729,208
12/11/201373.7773.7772.9273.00726,640
12/10/201373.9073.9873.6673.67681,663
12/9/201374.1574.1973.9474.02622,964
12/6/201373.7074.0773.6074.07622,079
12/5/201373.3073.3472.9873.07646,968
12/4/201373.4273.8072.9073.45687,314
12/3/201373.6073.8073.3273.66659,127
12/2/201374.2474.3473.7473.82624,493
11/29/201374.4774.5974.1574.19334,530
11/27/201374.4774.4874.2174.40896,567
11/26/201374.5274.6074.3074.36729,893
11/25/201374.7674.7674.2674.42752,054
11/22/201374.2074.5574.0274.53590,507
11/21/201373.9274.2673.8374.231,012,500
11/20/201374.0974.1773.4773.72642,211
Trading Center