Singapore markets closed
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,550.43 -8.91 (-0.20%) Dow
35,333.47 -56.68 (-0.16%) Nasdaq
14,241.02 -9.83 (-0.07%) Bitcoin USD
37,406.55 +525.53 (+1.42%) CMC Crypto 200
774.39 -1.96 (-0.25%)
Vanguard Dividend Appreciation Index Fund (VIG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Nov 2023 | 163.77 | 163.87 | 163.40 | 163.52 | 163.52 | 1,924,300 |
| 24 Nov 2023 | 163.67 | 164.07 | 163.63 | 164.01 | 164.01 | 817,500 |
| 22 Nov 2023 | 163.39 | 163.87 | 163.27 | 163.63 | 163.63 | 1,428,500 |
| 21 Nov 2023 | 162.70 | 163.09 | 162.52 | 162.92 | 162.92 | 1,247,400 |
| 20 Nov 2023 | 161.93 | 163.31 | 161.92 | 162.93 | 162.93 | 1,810,000 |
| 17 Nov 2023 | 162.29 | 162.41 | 161.83 | 162.17 | 162.17 | 1,541,700 |
| 16 Nov 2023 | 161.61 | 162.23 | 161.44 | 162.02 | 162.02 | 1,369,700 |
| 15 Nov 2023 | 161.89 | 162.53 | 161.81 | 162.06 | 162.06 | 1,450,800 |
| 14 Nov 2023 | 160.55 | 161.97 | 160.40 | 161.53 | 161.53 | 1,580,200 |
| 13 Nov 2023 | 158.72 | 159.16 | 158.46 | 158.91 | 158.91 | 1,811,800 |
| 10 Nov 2023 | 157.63 | 159.16 | 157.08 | 159.06 | 159.06 | 1,652,000 |
| 09 Nov 2023 | 158.16 | 158.25 | 156.79 | 156.91 | 156.91 | 1,520,700 |
| 08 Nov 2023 | 158.13 | 158.39 | 157.32 | 158.00 | 158.00 | 1,378,200 |
| 07 Nov 2023 | 157.67 | 158.29 | 157.42 | 157.91 | 157.91 | 1,351,400 |
| 06 Nov 2023 | 157.79 | 158.09 | 157.37 | 157.89 | 157.89 | 1,978,200 |
| 03 Nov 2023 | 157.43 | 158.28 | 157.35 | 157.74 | 157.74 | 1,473,500 |
| 02 Nov 2023 | 154.89 | 156.68 | 154.84 | 156.59 | 156.59 | 1,528,900 |
| 01 Nov 2023 | 153.29 | 154.22 | 152.93 | 153.85 | 153.85 | 1,504,400 |
| 31 Oct 2023 | 152.22 | 153.23 | 151.77 | 153.10 | 153.10 | 1,583,200 |
| 30 Oct 2023 | 150.94 | 152.25 | 150.71 | 151.90 | 151.90 | 2,189,500 |
| 27 Oct 2023 | 151.63 | 151.72 | 149.67 | 150.16 | 150.16 | 2,318,000 |
| 26 Oct 2023 | 152.53 | 153.15 | 151.45 | 151.55 | 151.55 | 2,742,600 |
| 25 Oct 2023 | 153.50 | 153.99 | 152.79 | 153.06 | 153.06 | 1,309,900 |
| 24 Oct 2023 | 153.40 | 154.00 | 152.78 | 153.57 | 153.57 | 1,058,000 |
| 23 Oct 2023 | 152.90 | 154.11 | 152.57 | 152.66 | 152.66 | 1,652,200 |
| 20 Oct 2023 | 154.92 | 155.07 | 153.35 | 153.40 | 153.40 | 1,369,500 |
| 19 Oct 2023 | 156.33 | 156.83 | 154.66 | 154.87 | 154.87 | 1,398,300 |
| 18 Oct 2023 | 157.31 | 157.48 | 155.83 | 156.17 | 156.17 | 1,169,500 |
| 17 Oct 2023 | 156.56 | 158.28 | 156.49 | 157.55 | 157.55 | 1,137,000 |
| 16 Oct 2023 | 156.69 | 157.93 | 156.69 | 157.34 | 157.34 | 1,395,500 |
| 13 Oct 2023 | 156.41 | 157.21 | 155.27 | 155.94 | 155.94 | 1,208,900 |
| 12 Oct 2023 | 156.94 | 156.94 | 155.05 | 155.83 | 155.83 | 988,800 |
| 11 Oct 2023 | 156.86 | 157.10 | 155.67 | 156.65 | 156.65 | 1,049,900 |
| 10 Oct 2023 | 156.33 | 157.62 | 156.09 | 156.73 | 156.73 | 928,100 |
| 09 Oct 2023 | 154.52 | 156.08 | 154.32 | 156.00 | 156.00 | 1,184,200 |
| 06 Oct 2023 | 152.96 | 155.65 | 152.26 | 155.01 | 155.01 | 1,250,000 |
| 05 Oct 2023 | 153.89 | 154.33 | 152.94 | 153.72 | 153.72 | 1,072,400 |
| 04 Oct 2023 | 153.66 | 154.35 | 152.84 | 154.15 | 154.15 | 1,294,600 |
| 03 Oct 2023 | 154.27 | 154.89 | 152.95 | 153.42 | 153.42 | 1,776,100 |
| 02 Oct 2023 | 155.02 | 155.19 | 153.78 | 154.90 | 154.90 | 1,654,900 |
| 29 Sept 2023 | 157.09 | 157.09 | 154.90 | 155.38 | 155.38 | 1,007,500 |
| 28 Sept 2023 | 155.36 | 156.56 | 155.20 | 156.10 | 156.10 | 1,106,800 |
| 28 Sept 2023 | 0.771 Dividend | |||||
| 27 Sept 2023 | 156.74 | 156.78 | 154.93 | 156.14 | 155.37 | 1,265,700 |
| 26 Sept 2023 | 157.41 | 157.67 | 156.09 | 156.27 | 155.50 | 1,206,500 |
| 25 Sept 2023 | 157.76 | 158.55 | 157.61 | 158.55 | 157.77 | 1,157,800 |
| 22 Sept 2023 | 158.49 | 159.10 | 158.00 | 158.13 | 157.35 | 1,067,000 |
| 21 Sept 2023 | 159.64 | 159.78 | 158.26 | 158.33 | 157.55 | 1,399,500 |
| 20 Sept 2023 | 161.68 | 162.01 | 160.34 | 160.39 | 159.60 | 1,019,800 |
| 19 Sept 2023 | 161.25 | 161.36 | 160.26 | 161.21 | 160.41 | 880,500 |
| 18 Sept 2023 | 161.28 | 161.94 | 161.10 | 161.56 | 160.76 | 947,800 |
| 15 Sept 2023 | 162.49 | 162.64 | 161.09 | 161.24 | 160.44 | 901,100 |
| 14 Sept 2023 | 162.35 | 163.04 | 161.91 | 162.80 | 162.00 | 879,100 |
| 13 Sept 2023 | 161.40 | 161.76 | 161.06 | 161.43 | 160.63 | 840,800 |
| 12 Sept 2023 | 161.49 | 162.06 | 161.12 | 161.33 | 160.53 | 767,100 |
| 11 Sept 2023 | 162.11 | 162.31 | 161.62 | 162.02 | 161.22 | 928,400 |
| 08 Sept 2023 | 161.25 | 161.75 | 161.10 | 161.40 | 160.60 | 628,600 |
| 07 Sept 2023 | 160.99 | 161.58 | 160.76 | 161.21 | 160.41 | 890,700 |
| 06 Sept 2023 | 161.93 | 161.99 | 160.81 | 161.52 | 160.72 | 826,500 |
| 05 Sept 2023 | 163.28 | 163.41 | 162.13 | 162.18 | 161.38 | 821,000 |
| 01 Sept 2023 | 163.90 | 164.09 | 163.00 | 163.50 | 162.69 | 900,600 |
| 31 Aug 2023 | 164.00 | 164.09 | 163.07 | 163.10 | 162.29 | 876,700 |
| 30 Aug 2023 | 163.38 | 164.11 | 163.26 | 163.77 | 162.96 | 1,505,100 |
| 29 Aug 2023 | 161.68 | 163.35 | 161.61 | 163.31 | 162.50 | 1,032,500 |
| 28 Aug 2023 | 161.45 | 162.03 | 161.10 | 161.65 | 160.85 | 1,107,200 |
| 25 Aug 2023 | 160.34 | 161.45 | 159.50 | 160.89 | 160.10 | 1,092,800 |
| 24 Aug 2023 | 161.23 | 162.19 | 159.60 | 159.65 | 158.86 | 1,017,900 |
| 23 Aug 2023 | 160.29 | 161.36 | 160.14 | 161.16 | 160.36 | 870,600 |
| 22 Aug 2023 | 160.71 | 160.91 | 159.78 | 159.99 | 159.20 | 991,100 |
| 21 Aug 2023 | 160.53 | 160.83 | 159.41 | 160.43 | 159.64 | 1,260,600 |
| 18 Aug 2023 | 159.44 | 160.83 | 159.44 | 160.44 | 159.65 | 1,490,900 |
| 17 Aug 2023 | 161.75 | 161.84 | 159.98 | 160.16 | 159.37 | 1,151,000 |
| 16 Aug 2023 | 161.85 | 162.64 | 161.14 | 161.18 | 160.38 | 1,074,400 |
| 15 Aug 2023 | 163.00 | 163.10 | 161.74 | 161.96 | 161.16 | 1,154,500 |
| 14 Aug 2023 | 163.28 | 163.79 | 163.04 | 163.69 | 162.88 | 1,164,800 |
| 11 Aug 2023 | 162.56 | 163.51 | 162.31 | 163.25 | 162.44 | 908,600 |
| 10 Aug 2023 | 163.69 | 164.85 | 162.63 | 162.89 | 162.09 | 1,074,800 |
| 09 Aug 2023 | 163.51 | 163.87 | 162.62 | 162.89 | 162.09 | 808,800 |
| 08 Aug 2023 | 163.54 | 163.59 | 162.15 | 163.44 | 162.63 | 907,500 |
| 07 Aug 2023 | 163.66 | 164.56 | 163.66 | 164.50 | 163.69 | 969,800 |
| 04 Aug 2023 | 164.61 | 165.09 | 162.92 | 163.08 | 162.27 | 811,100 |
| 03 Aug 2023 | 164.41 | 164.96 | 164.02 | 164.43 | 163.62 | 773,200 |
| 02 Aug 2023 | 165.55 | 165.87 | 164.74 | 164.94 | 164.13 | 876,800 |
| 01 Aug 2023 | 165.90 | 166.54 | 165.75 | 166.23 | 165.41 | 629,600 |
| 31 Jul 2023 | 166.28 | 166.48 | 165.68 | 166.25 | 165.43 | 968,800 |
| 28 Jul 2023 | 166.44 | 166.46 | 165.50 | 166.12 | 165.30 | 797,000 |
| 27 Jul 2023 | 167.25 | 167.33 | 165.07 | 165.39 | 164.57 | 932,600 |
| 26 Jul 2023 | 166.31 | 167.17 | 166.03 | 166.71 | 165.89 | 705,800 |
| 25 Jul 2023 | 166.32 | 167.24 | 166.22 | 166.95 | 166.13 | 1,006,500 |
| 24 Jul 2023 | 166.17 | 166.76 | 166.15 | 166.53 | 165.71 | 1,282,800 |
| 21 Jul 2023 | 165.72 | 166.34 | 165.71 | 165.81 | 164.99 | 843,000 |
| 20 Jul 2023 | 164.65 | 165.70 | 164.65 | 165.29 | 164.47 | 1,028,400 |
| 19 Jul 2023 | 164.49 | 164.99 | 164.25 | 164.58 | 163.77 | 1,734,600 |
| 18 Jul 2023 | 163.24 | 164.43 | 163.06 | 164.21 | 163.40 | 1,298,200 |
| 17 Jul 2023 | 162.49 | 163.73 | 162.40 | 163.41 | 162.60 | 1,433,000 |
| 14 Jul 2023 | 163.02 | 163.04 | 162.51 | 162.80 | 162.00 | 1,262,000 |
| 13 Jul 2023 | 162.50 | 162.93 | 162.20 | 162.64 | 161.84 | 1,223,000 |
| 12 Jul 2023 | 162.39 | 162.78 | 161.89 | 162.20 | 161.40 | 1,307,200 |
| 11 Jul 2023 | 161.00 | 161.60 | 160.56 | 161.46 | 160.66 | 1,002,200 |
| 10 Jul 2023 | 159.52 | 160.77 | 159.49 | 160.56 | 159.77 | 3,541,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.