Vanguard Div Appreciation ETF - DNQ Historical Stock Prices

(ETF)
VIG 
$82.88
*  
0.10
0.12%
Get VIG Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading VIG now


Community Rating:
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  82.86  83.01  82.64  82.88 746,247
02/26/2015 82.93 83.01 82.64 82.88 747,791
02/25/2015 83.04 83.18 82.83 82.98 1,009,086
02/24/2015 82.76 83.1299 82.5901 83.04 751,232
02/23/2015 82.7 82.8 82.51 82.73 1,143,719
02/20/2015 82.24 82.87 81.8156 82.84 660,566
02/19/2015 82.21 82.59 82.07 82.4 933,080
02/18/2015 82.32 82.63 82.24 82.57 582,841
02/17/2015 82.14 82.6 82.01 82.5 606,871
02/13/2015 81.99 82.39 81.94 82.39 764,850
02/12/2015 81.73 81.9399 81.48 81.91 7,148,373
02/11/2015 81.34 81.65 81.03 81.43 656,003
02/10/2015 81.12 81.5001 80.6 81.4 668,575
02/09/2015 80.78 81.1 80.3328 80.56 542,731
02/06/2015 81.34 81.5426 80.76 80.98 962,979
02/05/2015 80.74 81.24 80.66 81.21 800,570
02/04/2015 80.44 80.88 80.19 80.38 719,894
02/03/2015 79.82 80.8 79.82 80.76 775,948
02/02/2015 78.59 79.56 77.96 79.48 905,870
01/30/2015 79.07 79.435 78.36 78.42 1,537,854
01/29/2015 79.31 79.8082 78.53 79.72 978,583
01/28/2015 80.66 80.72 79.2 79.28 1,032,621
01/27/2015 80.45 80.7999 79.832 80.37 1,296,778
01/26/2015 80.94 81.185 80.53 81.18 944,341
01/23/2015 81.34 81.4199 80.8876 80.95 870,839
01/22/2015 80.69 81.5098 80.05 81.45 1,008,143
01/21/2015 79.84 80.479 79.5498 80.31 1,750,399
01/20/2015 80.28 80.37 79.27 80.02 989,468
01/16/2015 79.03 80.139 78.8601 80.02 987,210
01/15/2015 79.86 80.08 79.07 79.15 784,252
01/14/2015 79.03 79.6 78.666 79.49 1,007,934
01/13/2015 80.71 81.21 79.43 79.99 940,625
01/12/2015 80.82 80.82 79.96 80.18 666,955
01/09/2015 81.51 81.51 80.54 80.76 793,323
01/08/2015 80.63 81.479 80.63 81.44 1,216,948
01/07/2015 79.64 80.15 79.39 80.05 976,979
01/06/2015 79.85 80.0599 78.6 79.02 1,266,057
01/05/2015 80.61 80.78 79.5401 79.72 1,384,122
01/02/2015 81.34 81.597 80.5 81.02 1,010,675
12/31/2014 82.03 82.23 81.16 81.16 766,309
12/30/2014 82.11 82.2099 81.92 81.96 830,045
12/29/2014 82.23 82.36 82.1301 82.28 772,993
12/26/2014 82.33 82.5301 82.27 82.29 650,485
12/24/2014 82.42 82.44 82.16 82.16 677,057
12/23/2014 82.4 82.44 82.13 82.31 1,124,729
12/22/2014 81.42 81.9668 81.42 81.95 1,047,380
12/19/2014 81.29 81.53 80.9901 81.2672 1,228,071
12/18/2014 80.57 81.16 80.0339 81.16 1,620,764
12/17/2014 78.74 80.02 78.63 79.91 1,375,439
12/16/2014 78.52 80.1099 78.49 78.51 1,402,331
12/15/2014 79.61 79.8 78.48 78.78 1,405,400
12/12/2014 79.95 80.317 79.15 79.175 1,156,753
12/11/2014 80.23 81.1001 80.18 80.42 700,412
12/10/2014 81.08 81.26 79.85 79.97 706,664
12/09/2014 80.66 81.3 80.44 81.26 979,802
12/08/2014 81.74 81.9399 81.124 81.33 626,761
12/05/2014 81.8 81.989 81.6901 81.9 524,384
12/04/2014 81.8 81.98 81.36 81.75 757,435
12/03/2014 81.59 82.0299 81.59 81.95 786,336
12/02/2014 81.04 81.59 81.04 81.54 681,938
12/01/2014 81.27 81.33 80.84 81 760,447
11/28/2014 81.57 81.86 81.41 81.53 302,830
11/26/2014 81.57 81.695 81.41 81.67 489,739
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?