Singapore markets closed

Vanguard Dividend Appreciation Index Fund (VIG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.52-0.49 (-0.30%)
At close: 04:00PM EST
163.52 0.00 (0.00%)
Pre-market: 08:57AM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2023163.77163.87163.40163.52163.521,924,300
24 Nov 2023163.67164.07163.63164.01164.01817,500
22 Nov 2023163.39163.87163.27163.63163.631,428,500
21 Nov 2023162.70163.09162.52162.92162.921,247,400
20 Nov 2023161.93163.31161.92162.93162.931,810,000
17 Nov 2023162.29162.41161.83162.17162.171,541,700
16 Nov 2023161.61162.23161.44162.02162.021,369,700
15 Nov 2023161.89162.53161.81162.06162.061,450,800
14 Nov 2023160.55161.97160.40161.53161.531,580,200
13 Nov 2023158.72159.16158.46158.91158.911,811,800
10 Nov 2023157.63159.16157.08159.06159.061,652,000
09 Nov 2023158.16158.25156.79156.91156.911,520,700
08 Nov 2023158.13158.39157.32158.00158.001,378,200
07 Nov 2023157.67158.29157.42157.91157.911,351,400
06 Nov 2023157.79158.09157.37157.89157.891,978,200
03 Nov 2023157.43158.28157.35157.74157.741,473,500
02 Nov 2023154.89156.68154.84156.59156.591,528,900
01 Nov 2023153.29154.22152.93153.85153.851,504,400
31 Oct 2023152.22153.23151.77153.10153.101,583,200
30 Oct 2023150.94152.25150.71151.90151.902,189,500
27 Oct 2023151.63151.72149.67150.16150.162,318,000
26 Oct 2023152.53153.15151.45151.55151.552,742,600
25 Oct 2023153.50153.99152.79153.06153.061,309,900
24 Oct 2023153.40154.00152.78153.57153.571,058,000
23 Oct 2023152.90154.11152.57152.66152.661,652,200
20 Oct 2023154.92155.07153.35153.40153.401,369,500
19 Oct 2023156.33156.83154.66154.87154.871,398,300
18 Oct 2023157.31157.48155.83156.17156.171,169,500
17 Oct 2023156.56158.28156.49157.55157.551,137,000
16 Oct 2023156.69157.93156.69157.34157.341,395,500
13 Oct 2023156.41157.21155.27155.94155.941,208,900
12 Oct 2023156.94156.94155.05155.83155.83988,800
11 Oct 2023156.86157.10155.67156.65156.651,049,900
10 Oct 2023156.33157.62156.09156.73156.73928,100
09 Oct 2023154.52156.08154.32156.00156.001,184,200
06 Oct 2023152.96155.65152.26155.01155.011,250,000
05 Oct 2023153.89154.33152.94153.72153.721,072,400
04 Oct 2023153.66154.35152.84154.15154.151,294,600
03 Oct 2023154.27154.89152.95153.42153.421,776,100
02 Oct 2023155.02155.19153.78154.90154.901,654,900
29 Sept 2023157.09157.09154.90155.38155.381,007,500
28 Sept 2023155.36156.56155.20156.10156.101,106,800
28 Sept 20230.771 Dividend
27 Sept 2023156.74156.78154.93156.14155.371,265,700
26 Sept 2023157.41157.67156.09156.27155.501,206,500
25 Sept 2023157.76158.55157.61158.55157.771,157,800
22 Sept 2023158.49159.10158.00158.13157.351,067,000
21 Sept 2023159.64159.78158.26158.33157.551,399,500
20 Sept 2023161.68162.01160.34160.39159.601,019,800
19 Sept 2023161.25161.36160.26161.21160.41880,500
18 Sept 2023161.28161.94161.10161.56160.76947,800
15 Sept 2023162.49162.64161.09161.24160.44901,100
14 Sept 2023162.35163.04161.91162.80162.00879,100
13 Sept 2023161.40161.76161.06161.43160.63840,800
12 Sept 2023161.49162.06161.12161.33160.53767,100
11 Sept 2023162.11162.31161.62162.02161.22928,400
08 Sept 2023161.25161.75161.10161.40160.60628,600
07 Sept 2023160.99161.58160.76161.21160.41890,700
06 Sept 2023161.93161.99160.81161.52160.72826,500
05 Sept 2023163.28163.41162.13162.18161.38821,000
01 Sept 2023163.90164.09163.00163.50162.69900,600
31 Aug 2023164.00164.09163.07163.10162.29876,700
30 Aug 2023163.38164.11163.26163.77162.961,505,100
29 Aug 2023161.68163.35161.61163.31162.501,032,500
28 Aug 2023161.45162.03161.10161.65160.851,107,200
25 Aug 2023160.34161.45159.50160.89160.101,092,800
24 Aug 2023161.23162.19159.60159.65158.861,017,900
23 Aug 2023160.29161.36160.14161.16160.36870,600
22 Aug 2023160.71160.91159.78159.99159.20991,100
21 Aug 2023160.53160.83159.41160.43159.641,260,600
18 Aug 2023159.44160.83159.44160.44159.651,490,900
17 Aug 2023161.75161.84159.98160.16159.371,151,000
16 Aug 2023161.85162.64161.14161.18160.381,074,400
15 Aug 2023163.00163.10161.74161.96161.161,154,500
14 Aug 2023163.28163.79163.04163.69162.881,164,800
11 Aug 2023162.56163.51162.31163.25162.44908,600
10 Aug 2023163.69164.85162.63162.89162.091,074,800
09 Aug 2023163.51163.87162.62162.89162.09808,800
08 Aug 2023163.54163.59162.15163.44162.63907,500
07 Aug 2023163.66164.56163.66164.50163.69969,800
04 Aug 2023164.61165.09162.92163.08162.27811,100
03 Aug 2023164.41164.96164.02164.43163.62773,200
02 Aug 2023165.55165.87164.74164.94164.13876,800
01 Aug 2023165.90166.54165.75166.23165.41629,600
31 Jul 2023166.28166.48165.68166.25165.43968,800
28 Jul 2023166.44166.46165.50166.12165.30797,000
27 Jul 2023167.25167.33165.07165.39164.57932,600
26 Jul 2023166.31167.17166.03166.71165.89705,800
25 Jul 2023166.32167.24166.22166.95166.131,006,500
24 Jul 2023166.17166.76166.15166.53165.711,282,800
21 Jul 2023165.72166.34165.71165.81164.99843,000
20 Jul 2023164.65165.70164.65165.29164.471,028,400
19 Jul 2023164.49164.99164.25164.58163.771,734,600
18 Jul 2023163.24164.43163.06164.21163.401,298,200
17 Jul 2023162.49163.73162.40163.41162.601,433,000
14 Jul 2023163.02163.04162.51162.80162.001,262,000
13 Jul 2023162.50162.93162.20162.64161.841,223,000
12 Jul 2023162.39162.78161.89162.20161.401,307,200
11 Jul 2023161.00161.60160.56161.46160.661,002,200
10 Jul 2023159.52160.77159.49160.56159.773,541,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...