Yahoo

Mail

Singapore Markets open in 4 hrs 13 mins

Straits Times Index
3,388.52
+7.68(+0.23%)
S&P 500
4,116.55
-47.45(-1.14%)
Dow
33,930.34
-226.35(-0.66%)
Nasdaq
11,912.09
-201.70(-1.67%)
BTC-USD
22,890.87
-301.91(-1.30%)
CMC Crypto 200
527.27
-9.62(-1.79%)

Vanguard Dividend Appreciation Index Fund (VIG)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

155.95

-1.49

(-0.95%)

As of 03:47PM EST. Market open.

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	156.66	157.25	155.83	155.95	155.95	886,398
07 Feb 2023	155.76	157.88	155.15	157.44	157.44	1,157,700
06 Feb 2023	156.16	156.72	155.84	156.40	156.40	1,607,000
03 Feb 2023	157.24	157.96	156.50	157.01	157.01	1,517,000
02 Feb 2023	157.98	158.78	157.21	158.33	158.33	1,125,100
01 Feb 2023	155.78	158.66	154.93	157.55	157.55	1,338,000
31 Jan 2023	154.65	156.29	154.34	156.26	156.26	1,104,400
30 Jan 2023	154.46	155.62	154.04	154.13	154.13	1,910,700
27 Jan 2023	154.99	156.16	154.73	155.30	155.30	1,521,000
26 Jan 2023	155.05	155.51	154.30	155.46	155.46	1,129,300
25 Jan 2023	153.53	154.89	152.63	154.84	154.84	1,200,400
24 Jan 2023	154.32	155.20	153.80	154.92	154.92	1,121,400
23 Jan 2023	153.67	155.50	153.26	154.73	154.73	2,275,400
20 Jan 2023	151.89	153.49	151.17	153.49	153.49	2,234,100
19 Jan 2023	152.22	152.56	151.38	151.43	151.43	1,520,400
18 Jan 2023	156.00	156.18	152.93	153.00	153.00	1,267,200
17 Jan 2023	156.40	157.02	155.55	155.72	155.72	2,341,700
13 Jan 2023	155.20	156.86	155.16	156.66	156.66	1,412,700
12 Jan 2023	156.45	156.89	155.12	156.31	156.31	1,430,000
11 Jan 2023	155.34	156.23	154.92	156.16	156.16	1,208,200
10 Jan 2023	153.84	154.77	153.37	154.71	154.71	1,340,600
09 Jan 2023	154.97	156.19	153.93	154.02	154.02	2,784,000
06 Jan 2023	152.11	154.86	151.64	154.48	154.48	1,657,700
05 Jan 2023	152.06	152.11	150.56	150.74	150.74	1,465,100
04 Jan 2023	152.52	153.44	151.66	152.75	152.75	1,730,700
03 Jan 2023	152.61	153.09	150.52	151.78	151.78	2,368,500
30 Dec 2022	151.69	151.92	150.52	151.85	151.85	1,855,200
29 Dec 2022	151.55	152.98	151.40	152.57	152.57	1,578,500
28 Dec 2022	152.43	153.01	150.61	150.68	150.68	1,570,400
27 Dec 2022	152.19	152.75	151.40	152.25	152.25	2,068,100
23 Dec 2022	151.19	152.10	150.43	152.03	152.03	2,074,800
22 Dec 2022	151.57	151.69	149.15	151.23	151.23	2,565,600
21 Dec 2022	151.65	152.92	151.49	152.59	152.59	1,683,500
20 Dec 2022	150.17	151.13	149.73	150.48	150.48	2,760,000
19 Dec 2022	152.06	152.51	150.43	151.19	151.19	2,730,300
16 Dec 2022	152.39	152.69	150.98	152.05	152.05	1,749,900
15 Dec 2022	155.33	155.66	152.89	153.61	153.61	1,856,300
14 Dec 2022	157.85	159.29	156.09	157.18	157.18	1,913,900
13 Dec 2022	160.83	160.99	156.90	157.96	157.96	2,210,100
12 Dec 2022	155.04	157.27	155.04	157.26	157.26	1,939,200
09 Dec 2022	155.56	156.22	154.82	154.88	154.88	1,784,000
08 Dec 2022	155.28	156.19	154.91	155.98	155.98	1,619,100
07 Dec 2022	154.46	155.64	154.26	154.71	154.71	1,729,700
06 Dec 2022	156.09	156.35	153.74	154.67	154.67	1,848,800
05 Dec 2022	157.47	157.47	155.62	156.13	156.13	2,360,100
02 Dec 2022	156.78	159.07	156.57	158.71	158.71	1,447,800
01 Dec 2022	159.20	159.50	157.65	158.71	158.71	2,347,500
30 Nov 2022	154.67	158.75	153.90	158.65	158.65	1,480,200
29 Nov 2022	154.83	155.29	153.99	154.76	154.76	1,274,800
28 Nov 2022	156.09	156.83	154.73	155.10	155.10	2,301,400
25 Nov 2022	156.88	157.39	156.78	157.17	157.17	956,500
23 Nov 2022	155.93	157.03	155.93	156.76	156.76	1,150,100
22 Nov 2022	154.80	156.03	154.69	155.95	155.95	1,655,500
21 Nov 2022	153.61	154.45	153.61	154.08	154.08	2,314,100
18 Nov 2022	153.85	154.23	152.87	153.91	153.91	1,493,900
17 Nov 2022	151.53	152.61	151.12	152.61	152.61	1,799,000
16 Nov 2022	152.72	153.48	152.65	152.87	152.87	1,554,200
15 Nov 2022	153.95	154.50	151.79	153.11	153.11	2,005,800
14 Nov 2022	152.81	154.16	152.14	152.20	152.20	2,398,300
11 Nov 2022	153.38	153.70	152.09	153.28	153.28	1,611,800
10 Nov 2022	151.24	153.54	150.60	153.31	153.31	1,939,100
09 Nov 2022	148.05	149.01	146.59	146.75	146.75	1,228,700
08 Nov 2022	148.53	150.06	147.49	148.99	148.99	1,269,200
07 Nov 2022	147.12	148.31	146.33	148.08	148.08	2,528,800
04 Nov 2022	146.25	147.34	144.34	146.42	146.42	1,643,500
03 Nov 2022	143.87	145.17	143.16	144.25	144.25	1,981,700
02 Nov 2022	147.88	149.91	145.30	145.33	145.33	1,730,500
01 Nov 2022	149.56	149.74	147.50	148.30	148.30	1,770,700
31 Oct 2022	148.70	149.45	148.23	148.62	148.62	2,544,100
28 Oct 2022	146.20	149.58	146.05	149.35	149.35	2,446,700
27 Oct 2022	146.39	147.46	145.75	145.97	145.97	2,132,200
26 Oct 2022	145.21	147.13	145.00	145.77	145.77	1,375,800
25 Oct 2022	143.38	145.38	143.11	145.23	145.23	2,342,100
24 Oct 2022	142.44	143.90	141.96	143.44	143.44	2,208,600
21 Oct 2022	138.10	141.80	137.80	141.54	141.54	2,011,800
20 Oct 2022	139.74	140.83	137.82	138.18	138.18	1,507,300
19 Oct 2022	140.17	140.87	138.66	139.80	139.80	1,174,200
18 Oct 2022	141.89	142.23	139.83	141.02	141.02	1,571,400
17 Oct 2022	138.26	139.68	138.08	139.29	139.29	1,787,600
14 Oct 2022	139.80	140.52	136.05	136.28	136.28	1,890,300
13 Oct 2022	133.33	139.38	132.64	138.70	138.70	2,015,800
12 Oct 2022	136.29	136.83	135.28	135.32	135.32	1,446,600
11 Oct 2022	135.73	137.54	135.27	135.95	135.95	1,611,900
10 Oct 2022	137.39	137.66	135.39	136.35	136.35	1,779,100
07 Oct 2022	139.14	139.14	136.33	137.09	137.09	1,773,200
06 Oct 2022	141.63	142.26	139.97	140.22	140.22	1,438,700
05 Oct 2022	140.98	142.96	140.33	142.06	142.06	1,397,300
04 Oct 2022	140.41	142.32	140.13	142.27	142.27	2,063,000
03 Oct 2022	136.39	139.30	136.02	138.59	138.59	2,977,000
30 Sept 2022	136.97	138.02	135.05	135.16	135.16	1,983,800
29 Sept 2022	138.27	138.50	136.07	137.10	137.10	2,098,500
28 Sept 2022	137.40	139.91	136.84	139.21	139.21	2,111,600
27 Sept 2022	138.98	139.61	136.05	136.87	136.87	2,708,600
26 Sept 2022	138.52	139.43	137.18	137.82	137.82	1,852,300
23 Sept 2022	139.67	139.99	137.45	139.05	139.05	3,250,000
22 Sept 2022	141.98	141.98	140.63	140.87	140.87	2,550,000
21 Sept 2022	144.98	145.93	142.01	142.02	142.02	1,564,500
20 Sept 2022	144.85	144.99	143.11	144.21	144.21	1,887,200
19 Sept 2022	143.90	146.04	143.89	145.99	145.99	1,069,100
16 Sept 2022	145.14	145.84	144.58	145.68	145.68	1,296,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,388.52+7.68(+0.23%)

S&P 5004,116.55-47.45(-1.14%)

Dow33,930.34-226.35(-0.66%)

Nasdaq11,912.09-201.70(-1.67%)

BTC-USD22,890.87-301.91(-1.30%)

CMC Crypto 200527.27-9.62(-1.79%)

Vanguard Dividend Appreciation Index Fund (VIG)

Straits Times Index
3,388.52
+7.68(+0.23%)

S&P 500
4,116.55
-47.45(-1.14%)

Dow
33,930.34
-226.35(-0.66%)

Nasdaq
11,912.09
-201.70(-1.67%)

BTC-USD
22,890.87
-301.91(-1.30%)

CMC Crypto 200
527.27
-9.62(-1.79%)