Vanguard Div Appreciation ETF - DNQ Historical Stock Prices

(ETF)
VIG 
$76.14
*  
0.08
0.1%
Get VIG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading VIG now


Community Rating:
View:    VIG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  76.09  76.29  75.6801  76.14 1,131,557
08/28/2015 75.93 76.29 75.6801 76.14 1,138,372
08/27/2015 75.66 76.4 74.85 76.22 1,147,904
08/26/2015 74.47 74.8926 72.72 74.79 2,051,555
08/25/2015 75.49 75.5 72.31 72.31 1,799,822
08/24/2015 71.74 75.4699 47.7 72.87 5,626,265
08/21/2015 77.85 77.94 76.15 76.15 2,333,686
08/20/2015 79.02 79.21 78.39 78.42 678,700
08/19/2015 79.97 80.2 79.25 79.62 444,571
08/18/2015 80.3 80.47 80.1501 80.26 367,373
08/17/2015 79.85 80.44 79.5101 80.41 410,011
08/14/2015 79.61 80.08 79.61 80.03 419,492
08/13/2015 79.86 80.0595 79.5601 79.72 438,137
08/12/2015 79.29 79.9 78.67 79.81 594,127
08/11/2015 79.89 80.047 79.48 79.8 534,883
08/10/2015 80.11 80.52 80.08 80.445 401,389
08/07/2015 79.82 79.86 79.34 79.66 817,759
08/06/2015 80.68 80.735 79.84 79.97 637,179
08/05/2015 80.5 80.9298 80.5 80.68 474,032
08/04/2015 80.07 80.43 79.9146 80.12 573,221
08/03/2015 80.31 80.3199 79.7601 80.15 694,136
07/31/2015 80.53 80.54 80.2 80.28 470,913
07/30/2015 79.98 80.38 79.819 80.29 748,526
07/29/2015 79.53 80.39 79.53 80.29 568,083
07/28/2015 78.91 79.61 78.66 79.51 745,456
07/27/2015 78.69 78.8 78.45 78.61 902,212
07/24/2015 79.54 79.647 78.934 79.03 750,602
07/23/2015 79.94 80.06 79.474 79.64 682,384
07/22/2015 79.95 80.31 79.837 80.01 457,737
07/21/2015 80.58 80.69 80 80.19 478,479
07/20/2015 80.86 80.98 80.68 80.84 390,932
07/17/2015 80.84 80.97 80.62 80.76 424,862
07/16/2015 80.85 81.1 80.8401 81.08 625,784
07/15/2015 80.73 80.803 80.4801 80.62 452,104
07/14/2015 80.54 80.87 80.5062 80.77 662,751
07/13/2015 80.29 80.65 80.28 80.58 497,120
07/10/2015 79.63 79.93 79.48 79.75 823,597
07/09/2015 79.51 79.81 78.89 78.9 532,795
07/08/2015 79.23 79.44 78.65 78.73 627,775
07/07/2015 79.18 79.89 78.38 79.83 902,535
07/06/2015 78.76 79.453 78.67 79.09 763,203
07/02/2015 79.66 79.66 79.1 79.29 746,474
07/01/2015 79.36 79.5082 78.98 79.35 597,684
06/30/2015 79.19 79.2 78.422 78.58 786,969
06/29/2015 79.48 79.8 78.5201 78.57 940,984
06/26/2015 80.07 80.41 79.929 80.09 502,401
06/25/2015 81 81.02 80.41 80.42 471,670
06/24/2015 81.34 81.3561 80.75 80.75 543,330
06/23/2015 81.6 81.75 81.295 81.46 433,616
06/22/2015 81.7 81.9101 81.545 81.59 558,786
06/19/2015 81.54 81.68 81.25 81.26 446,511
06/18/2015 80.93 81.905 80.93 81.63 582,121
06/17/2015 80.6 80.92 80.17 80.73 717,083
06/16/2015 80 80.552 79.948 80.51 594,186
06/15/2015 80.09 80.23 79.65 80 661,658
06/12/2015 80.81 80.87 80.472 80.57 680,749
06/11/2015 80.99 81.2199 80.95 81.11 555,953
06/10/2015 80.15 80.9862 80.15 80.8 577,191
06/09/2015 79.87 80.07 79.65 79.83 520,034
06/08/2015 80.23 80.25 79.79 79.79 571,598
06/05/2015 80.47 80.51 80.0246 80.22 513,693
06/04/2015 81.06 81.29 80.4673 80.56 558,231
06/03/2015 81.23 81.66 81.157 81.35 740,780
06/02/2015 80.99 81.43 80.715 81.12 466,940
06/01/2015 81.36 81.55 80.83 81.19 1,031,979
05/29/2015 81.74 81.74 80.99 81.07 508,154
05/28/2015 81.76 81.84 81.4601 81.74 400,637
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?