Singapore markets closed

Vanguard Dividend Appreciation Index Fund (VIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
158.77+0.82 (+0.52%)
At close: 04:00PM EDT
158.77 0.00 (0.00%)
Pre-market: 05:34AM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022157.29159.00157.18158.77158.771,442,700
12 Aug 2022156.37158.00156.13157.95157.95834,700
11 Aug 2022156.48157.25155.51155.71155.711,044,800
10 Aug 2022155.21156.05155.09155.75155.751,030,000
09 Aug 2022153.63153.89152.87153.16153.16809,600
08 Aug 2022154.54154.98153.42153.78153.781,208,000
05 Aug 2022152.40154.00152.40153.92153.921,001,500
04 Aug 2022153.65153.98153.29153.67153.67877,700
03 Aug 2022152.43154.07151.92153.65153.65863,000
02 Aug 2022152.71153.47151.57151.85151.851,195,100
01 Aug 2022152.28153.64152.20153.08153.082,265,400
29 Jul 2022151.99153.54151.92153.22153.221,262,400
28 Jul 2022150.27152.65149.58152.33152.331,093,800
27 Jul 2022148.60150.85148.36150.24150.24927,500
26 Jul 2022148.17148.41147.56147.91147.911,461,900
25 Jul 2022149.00149.27148.12148.99148.991,724,500
22 Jul 2022149.31149.70147.72148.68148.683,097,500
21 Jul 2022147.53148.93146.84148.92148.921,204,300
20 Jul 2022147.40148.11146.73147.63147.631,482,500
19 Jul 2022145.52147.75145.43147.54147.541,477,400
18 Jul 2022146.48146.56143.73144.13144.132,850,900
15 Jul 2022144.67145.57144.04145.53145.532,270,200
14 Jul 2022141.44143.16140.66142.97142.971,857,500
13 Jul 2022142.34144.26142.00143.31143.311,741,000
12 Jul 2022144.84145.88143.35143.95143.952,713,400
11 Jul 2022145.08145.92144.78145.11145.111,510,300
08 Jul 2022145.82146.55145.15145.87145.871,165,000
07 Jul 2022145.51146.30145.13146.03146.031,002,400
06 Jul 2022144.19145.74143.78144.86144.861,024,500
05 Jul 2022143.22144.15141.33144.12144.122,784,300
01 Jul 2022143.23145.11142.35144.84144.841,143,100
30 Jun 2022142.45144.27141.57143.47143.471,622,800
29 Jun 2022143.83144.31143.03143.85143.851,080,600
28 Jun 2022146.76147.83143.57143.66143.661,608,400
27 Jun 2022146.64146.98145.72146.17146.172,239,000
24 Jun 2022143.53146.47143.53146.47146.471,848,200
23 Jun 2022141.62142.67140.85142.50142.501,833,700
22 Jun 2022139.45142.36139.43141.11141.111,677,600
21 Jun 2022139.92141.46139.72140.97140.972,212,000
21 Jun 20220.695 Dividend
17 Jun 2022138.79139.76137.50138.64137.943,362,800
16 Jun 2022139.76139.76137.74138.65137.952,533,500
15 Jun 2022142.29144.12140.25142.41141.701,801,400
14 Jun 2022142.57142.87139.98141.04140.332,967,400
13 Jun 2022143.14144.03141.38142.01141.303,522,700
10 Jun 2022147.31147.57145.96146.10145.372,132,800
09 Jun 2022151.73152.80149.58149.61148.86955,800
08 Jun 2022153.59153.97152.09152.34151.58818,700
07 Jun 2022151.77154.52151.77154.36153.591,133,000
06 Jun 2022154.07154.83152.80153.12152.351,079,400
03 Jun 2022153.22153.88152.66152.87152.10939,000
02 Jun 2022152.22154.65151.12154.60153.82878,100
01 Jun 2022154.21154.26151.09152.04151.281,101,700
31 May 2022153.87154.75152.30153.75152.981,704,400
27 May 2022152.59154.82152.59154.80154.021,103,200
26 May 2022150.26152.64150.26151.95151.191,695,800
25 May 2022148.24150.02147.88149.37148.621,080,800
24 May 2022147.50149.02146.13148.63147.881,369,300
23 May 2022146.92148.60146.38148.30147.561,177,400
20 May 2022146.33146.57142.68145.80145.071,800,500
19 May 2022145.21146.71143.97145.21144.482,352,400
18 May 2022151.20151.35146.18146.64145.901,987,400
17 May 2022152.33152.96151.30152.83152.061,014,000
16 May 2022150.15151.65149.16150.49149.741,188,800
13 May 2022149.55151.09149.20150.66149.901,386,500
12 May 2022147.53148.93146.01148.36147.622,526,300
11 May 2022149.54151.45148.05148.19147.452,118,900
10 May 2022151.83152.38148.57149.80149.052,585,900
09 May 2022151.09151.74149.60150.19149.442,624,700
06 May 2022152.86153.91151.26152.98152.212,066,300
05 May 2022157.14157.34152.49153.85153.082,109,600
04 May 2022154.52158.83153.86158.54157.751,729,300
03 May 2022154.36155.48153.45154.26153.491,145,500
02 May 2022154.15155.20151.15154.05153.282,420,400
29 Apr 2022158.00158.25153.62153.86153.091,515,800
28 Apr 2022157.05159.55156.00158.97158.171,097,400
27 Apr 2022155.71157.87155.50156.05155.271,817,100
26 Apr 2022157.59158.15155.00155.05154.271,630,400
25 Apr 2022157.06158.74155.16158.53157.742,188,700
22 Apr 2022161.35161.44157.31157.48156.691,568,000
21 Apr 2022164.48165.04161.61161.87161.061,116,500
20 Apr 2022162.80164.25162.80163.50162.681,085,100
19 Apr 2022159.40162.20159.40161.96161.151,283,200
18 Apr 2022159.25160.45158.66159.32158.521,143,600
14 Apr 2022161.16161.91159.78159.83159.031,034,600
13 Apr 2022159.64161.20159.59161.01160.20806,700
12 Apr 2022161.22162.17159.31159.83159.031,069,500
11 Apr 2022161.86162.33160.38160.56159.761,018,700
08 Apr 2022162.31163.40161.84162.51161.70830,200
07 Apr 2022161.25163.08160.74162.46161.65892,900
06 Apr 2022160.57161.98160.41161.51160.701,423,900
05 Apr 2022162.29163.72161.57161.93161.121,013,100
04 Apr 2022162.56163.00161.68162.95162.131,102,600
01 Apr 2022162.71162.83161.37162.70161.881,462,000
31 Mar 2022163.89164.40162.09162.16161.351,285,600
30 Mar 2022164.45164.96163.56164.26163.441,013,700
29 Mar 2022164.39165.04163.63164.94164.111,384,000
28 Mar 2022162.01162.99161.12162.99162.171,412,100
25 Mar 2022161.52162.26160.81162.11161.301,335,400
24 Mar 2022160.02161.18159.53161.18160.371,098,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...