Singapore Markets open in 4 hrs 13 mins

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023156.66157.25155.83155.95155.95886,398
07 Feb 2023155.76157.88155.15157.44157.441,157,700
06 Feb 2023156.16156.72155.84156.40156.401,607,000
03 Feb 2023157.24157.96156.50157.01157.011,517,000
02 Feb 2023157.98158.78157.21158.33158.331,125,100
01 Feb 2023155.78158.66154.93157.55157.551,338,000
31 Jan 2023154.65156.29154.34156.26156.261,104,400
30 Jan 2023154.46155.62154.04154.13154.131,910,700
27 Jan 2023154.99156.16154.73155.30155.301,521,000
26 Jan 2023155.05155.51154.30155.46155.461,129,300
25 Jan 2023153.53154.89152.63154.84154.841,200,400
24 Jan 2023154.32155.20153.80154.92154.921,121,400
23 Jan 2023153.67155.50153.26154.73154.732,275,400
20 Jan 2023151.89153.49151.17153.49153.492,234,100
19 Jan 2023152.22152.56151.38151.43151.431,520,400
18 Jan 2023156.00156.18152.93153.00153.001,267,200
17 Jan 2023156.40157.02155.55155.72155.722,341,700
13 Jan 2023155.20156.86155.16156.66156.661,412,700
12 Jan 2023156.45156.89155.12156.31156.311,430,000
11 Jan 2023155.34156.23154.92156.16156.161,208,200
10 Jan 2023153.84154.77153.37154.71154.711,340,600
09 Jan 2023154.97156.19153.93154.02154.022,784,000
06 Jan 2023152.11154.86151.64154.48154.481,657,700
05 Jan 2023152.06152.11150.56150.74150.741,465,100
04 Jan 2023152.52153.44151.66152.75152.751,730,700
03 Jan 2023152.61153.09150.52151.78151.782,368,500
30 Dec 2022151.69151.92150.52151.85151.851,855,200
29 Dec 2022151.55152.98151.40152.57152.571,578,500
28 Dec 2022152.43153.01150.61150.68150.681,570,400
27 Dec 2022152.19152.75151.40152.25152.252,068,100
23 Dec 2022151.19152.10150.43152.03152.032,074,800
22 Dec 2022151.57151.69149.15151.23151.232,565,600
21 Dec 2022151.65152.92151.49152.59152.591,683,500
20 Dec 2022150.17151.13149.73150.48150.482,760,000
19 Dec 2022152.06152.51150.43151.19151.192,730,300
16 Dec 2022152.39152.69150.98152.05152.051,749,900
15 Dec 2022155.33155.66152.89153.61153.611,856,300
14 Dec 2022157.85159.29156.09157.18157.181,913,900
13 Dec 2022160.83160.99156.90157.96157.962,210,100
12 Dec 2022155.04157.27155.04157.26157.261,939,200
09 Dec 2022155.56156.22154.82154.88154.881,784,000
08 Dec 2022155.28156.19154.91155.98155.981,619,100
07 Dec 2022154.46155.64154.26154.71154.711,729,700
06 Dec 2022156.09156.35153.74154.67154.671,848,800
05 Dec 2022157.47157.47155.62156.13156.132,360,100
02 Dec 2022156.78159.07156.57158.71158.711,447,800
01 Dec 2022159.20159.50157.65158.71158.712,347,500
30 Nov 2022154.67158.75153.90158.65158.651,480,200
29 Nov 2022154.83155.29153.99154.76154.761,274,800
28 Nov 2022156.09156.83154.73155.10155.102,301,400
25 Nov 2022156.88157.39156.78157.17157.17956,500
23 Nov 2022155.93157.03155.93156.76156.761,150,100
22 Nov 2022154.80156.03154.69155.95155.951,655,500
21 Nov 2022153.61154.45153.61154.08154.082,314,100
18 Nov 2022153.85154.23152.87153.91153.911,493,900
17 Nov 2022151.53152.61151.12152.61152.611,799,000
16 Nov 2022152.72153.48152.65152.87152.871,554,200
15 Nov 2022153.95154.50151.79153.11153.112,005,800
14 Nov 2022152.81154.16152.14152.20152.202,398,300
11 Nov 2022153.38153.70152.09153.28153.281,611,800
10 Nov 2022151.24153.54150.60153.31153.311,939,100
09 Nov 2022148.05149.01146.59146.75146.751,228,700
08 Nov 2022148.53150.06147.49148.99148.991,269,200
07 Nov 2022147.12148.31146.33148.08148.082,528,800
04 Nov 2022146.25147.34144.34146.42146.421,643,500
03 Nov 2022143.87145.17143.16144.25144.251,981,700
02 Nov 2022147.88149.91145.30145.33145.331,730,500
01 Nov 2022149.56149.74147.50148.30148.301,770,700
31 Oct 2022148.70149.45148.23148.62148.622,544,100
28 Oct 2022146.20149.58146.05149.35149.352,446,700
27 Oct 2022146.39147.46145.75145.97145.972,132,200
26 Oct 2022145.21147.13145.00145.77145.771,375,800
25 Oct 2022143.38145.38143.11145.23145.232,342,100
24 Oct 2022142.44143.90141.96143.44143.442,208,600
21 Oct 2022138.10141.80137.80141.54141.542,011,800
20 Oct 2022139.74140.83137.82138.18138.181,507,300
19 Oct 2022140.17140.87138.66139.80139.801,174,200
18 Oct 2022141.89142.23139.83141.02141.021,571,400
17 Oct 2022138.26139.68138.08139.29139.291,787,600
14 Oct 2022139.80140.52136.05136.28136.281,890,300
13 Oct 2022133.33139.38132.64138.70138.702,015,800
12 Oct 2022136.29136.83135.28135.32135.321,446,600
11 Oct 2022135.73137.54135.27135.95135.951,611,900
10 Oct 2022137.39137.66135.39136.35136.351,779,100
07 Oct 2022139.14139.14136.33137.09137.091,773,200
06 Oct 2022141.63142.26139.97140.22140.221,438,700
05 Oct 2022140.98142.96140.33142.06142.061,397,300
04 Oct 2022140.41142.32140.13142.27142.272,063,000
03 Oct 2022136.39139.30136.02138.59138.592,977,000
30 Sept 2022136.97138.02135.05135.16135.161,983,800
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
16 Sept 2022145.14145.84144.58145.68145.681,296,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...