$81.96 +0.20 (%) Vng Dvdnd Aprct Shs ETF -

May. 27, 2016 | 04:00 PM

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
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
3/4/201678.4979.1078.2878.871,106,870
3/3/201678.1378.5377.8078.491,038,790
3/2/201677.9478.2577.7178.24923,348
3/1/201677.1978.1277.0478.081,264,110
2/29/201677.4477.8276.8376.84734,683
2/26/201678.2078.2077.3277.421,165,600
2/25/201677.1977.9276.8477.911,099,060
2/24/201675.9077.0975.6477.001,453,140
2/23/201676.9777.0576.3776.491,352,620
2/22/201676.8377.3376.7677.191,197,480
2/19/201675.9676.3275.6876.261,829,620
2/18/201676.2776.5176.0676.271,194,540
2/17/201675.7776.4775.6976.301,090,600
2/16/201675.0375.4274.6175.351,071,050
2/12/201673.5774.3373.4474.331,679,250
2/11/201673.0473.4272.4273.001,513,920
2/10/201674.5375.0573.9373.971,171,510
2/9/201673.3474.6673.2874.201,323,120
2/8/201673.8674.1873.0973.981,577,360
2/5/201675.2475.3574.2074.501,078,120
2/4/201675.0175.7374.8175.375,365,910
2/3/201675.2175.3973.9775.161,435,700
2/2/201675.3475.3674.5974.81961,712
2/1/201675.2876.2975.2075.961,566,380
1/29/201674.3976.0074.3975.981,324,560
1/28/201673.9274.2073.3573.92971,851
1/27/201673.8474.6973.2373.631,026,920
1/26/201673.0574.0272.9673.941,045,630
1/25/201673.4573.6372.7872.881,459,760
1/22/201673.4273.7773.2473.621,195,100
1/21/201672.2873.0971.7572.471,407,050
1/20/201671.8472.6170.5472.102,615,720
1/19/201673.2773.3972.3372.852,285,660
1/15/201672.3272.9071.8872.622,786,870
1/14/201673.4674.4172.9473.931,455,480
1/13/201674.8975.0073.0973.252,507,460
1/12/201674.5574.8073.8274.651,553,690
1/11/201674.1874.4273.2574.031,797,760
1/8/201675.0175.1073.7373.871,720,650
1/7/201674.8675.6674.4474.641,819,480
1/6/201676.0176.4175.6476.041,302,260
1/5/201676.8177.1276.5376.971,244,270
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center