Singapore markets closed

Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
159.79-1.65 (-1.02%)
At close: 04:00PM EST
159.82 +0.03 (+0.02%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022161.41162.95159.79159.79159.794,179,600
20 Jan 2022163.62165.27161.32161.44161.442,596,700
19 Jan 2022164.88165.47163.11163.22163.222,204,000
18 Jan 2022165.42165.50163.32164.24164.243,460,600
14 Jan 2022166.62167.11165.57166.78166.782,051,400
13 Jan 2022169.51169.79167.50167.82167.822,208,600
12 Jan 2022169.07169.74168.52169.03169.031,658,900
11 Jan 2022168.05168.71166.51168.71168.712,130,900
10 Jan 2022168.25168.25166.19168.02168.023,615,100
07 Jan 2022169.60169.68168.69169.04169.042,166,100
06 Jan 2022170.20170.78169.69169.89169.892,023,400
05 Jan 2022172.33172.87170.37170.43170.432,329,500
04 Jan 2022171.75172.67171.63172.21172.212,063,300
03 Jan 2022171.86172.11169.88171.19171.193,017,500
31 Dec 2021171.47172.35171.18171.75171.751,046,300
30 Dec 2021172.30172.73171.37171.55171.551,170,300
29 Dec 2021171.54172.46171.51172.09172.091,019,500
28 Dec 2021171.13171.77171.11171.45171.451,169,600
27 Dec 2021169.37171.05169.35171.03171.031,268,100
23 Dec 2021168.32169.37168.30168.83168.831,435,700
22 Dec 2021166.53167.91166.43167.91167.911,500,800
21 Dec 2021166.00166.77165.18166.66166.661,475,300
20 Dec 2021164.63164.93163.48164.72164.722,464,400
20 Dec 20210.773 Dividend
17 Dec 2021168.77169.27167.11167.26166.492,239,400
16 Dec 2021171.02171.13169.32169.86169.072,393,900
15 Dec 2021168.09170.13167.72170.13169.343,477,400
14 Dec 2021168.39169.15167.51168.22167.442,085,800
13 Dec 2021169.45169.75168.71169.17168.391,979,000
10 Dec 2021168.76169.65168.42169.63168.851,616,800
09 Dec 2021167.30168.13167.12167.46166.691,769,700
08 Dec 2021168.08168.32166.98167.83167.051,785,700
07 Dec 2021167.44168.49167.32168.03167.251,954,000
06 Dec 2021165.07166.65164.79166.00165.232,223,400
03 Dec 2021164.57165.11162.33163.79163.033,199,500
02 Dec 2021161.62164.56161.50163.86163.102,920,100
01 Dec 2021163.84165.23161.04161.11160.373,144,500
30 Nov 2021164.68164.95161.76161.99161.243,293,300
29 Nov 2021165.60166.39164.76165.72164.952,054,800
26 Nov 2021165.23165.79163.73164.21163.452,001,300
24 Nov 2021167.21167.68166.81167.61166.841,490,400
23 Nov 2021166.87167.74166.42167.66166.892,283,000
22 Nov 2021167.39168.59167.00167.08166.311,808,800
19 Nov 2021167.51167.68166.93167.06166.291,365,800
18 Nov 2021167.83167.84166.92167.55166.781,281,300
17 Nov 2021168.11168.21167.33167.64166.87870,700
16 Nov 2021167.69168.93167.69168.35167.57971,500
15 Nov 2021167.89168.00167.16167.49166.721,111,600
12 Nov 2021167.08167.81166.72167.53166.76997,400
11 Nov 2021167.05167.05166.37166.49165.72909,900
10 Nov 2021166.90167.41166.42166.66165.891,072,900
09 Nov 2021167.24167.38166.72167.25166.481,579,700
08 Nov 2021167.76167.96166.68167.26166.491,108,900
05 Nov 2021167.00167.74166.64167.19166.421,001,000
04 Nov 2021166.02166.44165.75166.34165.571,132,600
03 Nov 2021164.81165.95164.50165.80165.031,197,600
02 Nov 2021164.60165.34164.50165.21164.451,109,900
01 Nov 2021164.79165.03163.81164.25163.491,305,600
29 Oct 2021163.47164.51163.39164.25163.49966,600
28 Oct 2021163.27164.04163.18163.98163.22946,900
27 Oct 2021164.54164.55162.88162.92162.171,139,600
26 Oct 2021164.70165.05164.43164.49163.731,153,400
25 Oct 2021164.14164.75163.61164.43163.671,041,400
22 Oct 2021163.29164.29163.21163.97163.21902,500
21 Oct 2021162.45163.11162.12163.04162.29700,500
20 Oct 2021161.87162.63161.82162.49161.74906,900
19 Oct 2021160.77161.58160.46161.58160.83842,800
18 Oct 2021159.64160.53159.03160.20159.46934,200
15 Oct 2021160.00160.54159.73160.33159.59874,100
14 Oct 2021157.65159.14157.60159.12158.38912,600
13 Oct 2021156.21156.71155.04156.33155.611,333,000
12 Oct 2021156.57156.76155.56155.88155.16930,200
11 Oct 2021157.06158.02156.18156.21155.49760,700
08 Oct 2021157.58157.78156.89157.25156.52689,700
07 Oct 2021157.16158.58157.03157.54156.81997,000
06 Oct 2021154.18156.13153.56156.10155.381,162,600
05 Oct 2021154.27156.04153.91155.27154.551,117,500
04 Oct 2021154.80155.50152.82153.74153.032,733,600
01 Oct 2021154.09155.93152.79155.12154.401,495,500
30 Sep 2021156.35156.71153.54153.60152.891,171,200
29 Sep 2021155.75156.67155.38155.90155.181,113,300
28 Sep 2021157.24157.28155.04155.39154.671,513,900
27 Sep 2021158.15158.80157.79157.92157.191,364,100
24 Sep 2021157.67158.61157.57158.26157.53912,000
23 Sep 2021157.14158.79157.05158.06157.331,032,600
22 Sep 2021156.45157.29155.94156.48155.761,382,500
21 Sep 2021156.36156.92155.23155.42154.701,767,900
20 Sep 2021155.80156.41153.93155.61154.892,433,900
20 Sep 20210.7 Dividend
17 Sep 2021159.34159.63158.27158.41156.981,427,200
16 Sep 2021160.23160.55158.80159.80158.361,033,800
15 Sep 2021159.26160.55158.80160.18158.741,118,200
14 Sep 2021160.80160.85158.87159.14157.701,962,900
13 Sep 2021161.10161.36159.58160.43158.982,229,600
10 Sep 2021161.50161.67160.11160.18158.741,287,300
09 Sep 2021161.47162.25160.71160.87159.421,397,400
08 Sep 2021161.00161.66160.71161.65160.191,064,600
07 Sep 2021162.74162.74161.16161.21159.761,254,400
03 Sep 2021162.82163.22162.46162.87161.40743,900
02 Sep 2021162.89163.25162.62163.09161.621,006,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...