Singapore markets close in 6 hours 31 minutes

Vanguard Dividend Appreciation Index Fund (VIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
142.27+3.68 (+2.66%)
At close: 04:00PM EDT
141.69 -0.58 (-0.41%)
After hours: 07:57PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022140.41142.32140.13142.27142.272,063,000
03 Oct 2022136.39139.30136.02138.59138.592,977,000
30 Sept 2022136.97138.02135.05135.16135.161,983,400
29 Sept 2022138.27138.50136.07137.10137.102,098,500
28 Sept 2022137.40139.91136.84139.21139.212,111,600
27 Sept 2022138.98139.61136.05136.87136.872,708,600
26 Sept 2022138.52139.43137.18137.82137.821,852,300
23 Sept 2022139.67139.99137.45139.05139.053,250,000
22 Sept 2022141.98141.98140.63140.87140.872,550,000
21 Sept 2022144.98145.93142.01142.02142.021,564,500
20 Sept 2022144.85144.99143.11144.21144.211,887,200
19 Sept 2022143.90146.04143.89145.99145.991,069,100
19 Sept 20220.715 Dividend
16 Sept 2022145.14145.84144.58145.68144.961,296,600
15 Sept 2022147.36148.15145.87146.31145.59969,200
14 Sept 2022148.05148.25146.45147.57146.851,025,500
13 Sept 2022150.70150.88147.20147.65146.931,492,200
12 Sept 2022153.11153.80152.67153.31152.561,304,400
09 Sept 2022151.26152.63151.09152.29151.541,399,400
08 Sept 2022148.93150.67148.39150.65149.911,233,400
07 Sept 2022146.98149.91146.98149.63148.901,093,200
06 Sept 2022147.46148.23146.16146.96146.241,575,400
02 Sept 2022150.09150.49146.45147.11146.391,039,100
01 Sept 2022147.34148.87146.58148.76148.032,060,900
31 Aug 2022149.45149.87147.88147.93147.20881,600
30 Aug 2022150.72150.88148.35148.96148.231,501,800
29 Aug 2022150.22151.34149.63150.31149.571,325,900
26 Aug 2022155.93156.10151.07151.13150.39971,000
25 Aug 2022154.53155.93154.08155.93155.16935,600
24 Aug 2022153.84154.61153.48154.05153.29706,200
23 Aug 2022154.66154.95153.70153.84153.08870,900
22 Aug 2022156.10156.34154.52154.84154.081,316,100
19 Aug 2022158.47158.48157.30157.69156.92909,400
18 Aug 2022158.68159.41158.44159.15158.37673,200
17 Aug 2022158.31159.30157.88158.64157.86854,800
16 Aug 2022158.51160.28158.39159.66158.88946,400
15 Aug 2022157.29159.00157.18158.77157.991,442,700
12 Aug 2022156.37158.00156.13157.95157.17834,700
11 Aug 2022156.48157.25155.51155.71154.951,044,800
10 Aug 2022155.21156.05155.09155.75154.991,030,000
09 Aug 2022153.63153.89152.87153.16152.41809,600
08 Aug 2022154.54154.98153.42153.78153.031,208,000
05 Aug 2022152.40154.00152.40153.92153.161,001,500
04 Aug 2022153.65153.98153.29153.67152.92877,700
03 Aug 2022152.43154.07151.92153.65152.90863,000
02 Aug 2022152.71153.47151.57151.85151.101,195,100
01 Aug 2022152.28153.64152.20153.08152.332,265,400
29 Jul 2022151.99153.54151.92153.22152.471,262,400
28 Jul 2022150.27152.65149.58152.33151.581,093,800
27 Jul 2022148.60150.85148.36150.24149.50927,500
26 Jul 2022148.17148.41147.56147.91147.181,461,900
25 Jul 2022149.00149.27148.12148.99148.261,724,500
22 Jul 2022149.31149.70147.72148.68147.953,097,500
21 Jul 2022147.53148.93146.84148.92148.191,204,300
20 Jul 2022147.40148.11146.73147.63146.911,482,500
19 Jul 2022145.52147.75145.43147.54146.821,477,400
18 Jul 2022146.48146.56143.73144.13143.422,850,900
15 Jul 2022144.67145.57144.04145.53144.822,270,200
14 Jul 2022141.44143.16140.66142.97142.271,857,500
13 Jul 2022142.34144.26142.00143.31142.611,741,000
12 Jul 2022144.84145.88143.35143.95143.242,713,400
11 Jul 2022145.08145.92144.78145.11144.401,510,300
08 Jul 2022145.82146.55145.15145.87145.151,165,000
07 Jul 2022145.51146.30145.13146.03145.311,002,400
06 Jul 2022144.19145.74143.78144.86144.151,024,500
05 Jul 2022143.22144.15141.33144.12143.412,784,300
01 Jul 2022143.23145.11142.35144.84144.131,143,100
30 Jun 2022142.45144.27141.57143.47142.771,622,800
29 Jun 2022143.83144.31143.03143.85143.141,080,600
28 Jun 2022146.76147.83143.57143.66142.951,608,400
27 Jun 2022146.64146.98145.72146.17145.452,239,000
24 Jun 2022143.53146.47143.53146.47145.751,848,200
23 Jun 2022141.62142.67140.85142.50141.801,833,700
22 Jun 2022139.45142.36139.43141.11140.421,677,600
21 Jun 2022139.92141.46139.72140.97140.282,212,000
21 Jun 20220.695 Dividend
17 Jun 2022138.79139.76137.50138.64137.273,362,800
16 Jun 2022139.76139.76137.74138.65137.282,533,500
15 Jun 2022142.29144.12140.25142.41141.001,801,400
14 Jun 2022142.57142.87139.98141.04139.642,967,400
13 Jun 2022143.14144.03141.38142.01140.603,522,700
10 Jun 2022147.31147.57145.96146.10144.652,132,800
09 Jun 2022151.73152.80149.58149.61148.13955,800
08 Jun 2022153.59153.97152.09152.34150.83818,700
07 Jun 2022151.77154.52151.77154.36152.831,133,000
06 Jun 2022154.07154.83152.80153.12151.601,079,400
03 Jun 2022153.22153.88152.66152.87151.36939,000
02 Jun 2022152.22154.65151.12154.60153.07878,100
01 Jun 2022154.21154.26151.09152.04150.541,101,700
31 May 2022153.87154.75152.30153.75152.231,704,400
27 May 2022152.59154.82152.59154.80153.271,103,200
26 May 2022150.26152.64150.26151.95150.451,695,800
25 May 2022148.24150.02147.88149.37147.891,080,800
24 May 2022147.50149.02146.13148.63147.161,369,300
23 May 2022146.92148.60146.38148.30146.831,177,400
20 May 2022146.33146.57142.68145.80144.361,800,500
19 May 2022145.21146.71143.97145.21143.772,352,400
18 May 2022151.20151.35146.18146.64145.191,987,400
17 May 2022152.33152.96151.30152.83151.321,014,000
16 May 2022150.15151.65149.16150.49149.001,188,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...