VIG: Vanguard Dividend Appreciation ETF

As of Friday, May 17th, 2024

$ 184.06

+0.43 +0.23%

Open: 183.74
High: 184.06
Low: 183.42
Volume: 636,760
Previous Close on Thursday, May 16th, 2024

$ 183.63

+0.02 +0.01%

Open: 183.98
High: 184.26
Low: 183.58
Volume: 760,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 183.74 184.06 183.42 184.06 636,760 +0.43 +0.23
2024-05-16 183.98 184.26 183.58 183.63 760,936 +0.02 +0.01
2024-05-15 182.36 183.70 182.13 183.61 755,656 +1.95 +1.07
2024-05-14 181.22 181.77 180.69 181.66 638,256 +0.70 +0.39
2024-05-13 181.83 181.84 180.92 180.96 636,644 -0.18 -0.10
2024-05-10 180.99 181.33 180.79 181.14 679,591 +0.67 +0.37
2024-05-09 179.25 180.51 179.17 180.47 579,770 +1.33 +0.74
2024-05-08 178.71 179.33 178.60 179.14 626,137 +0.32 +0.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 184.26
On 2024-05-16		 180.69
On 2024-05-14		 2.92 1.61 181.84
On 2024-05-13		 180.69
On 2024-05-14		 -0.63 182.78
10D 184.26
On 2024-05-16		 177.18
On 2024-05-06		 7.12 4.02 181.84
On 2024-05-13		 180.69
On 2024-05-14		 -0.63 181.15
20D 184.26
On 2024-05-16		 173.91
On 2024-05-02		 9.92 5.70 177.44
On 2024-04-29		 173.91
On 2024-05-02		 -1.99 178.63
WTD 184.26
On 2024-05-16		 180.69
On 2024-05-14		 2.92 1.61 181.84
On 2024-05-13		 180.69
On 2024-05-14		 -0.63 182.78
MTD 184.26
On 2024-05-16		 173.91
On 2024-05-02		 8.99 5.14 176.39
On 2024-05-01		 173.91
On 2024-05-02		 -1.41 179.85
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
AXNX

Axonics Inc.

67.55 -0.12 -0.18 236,660
EWA

iShares MSCI Australia ETF

25.24 +0.11 +0.44 1,020,944
WRK

WestRock Co

52.94 +0.59 +1.13 1,222,434
NSC

Norfolk Southern Corporation

231.47 -1.08 -0.46 1,310,815
VIG

Vanguard Dividend Appreciation ETF

184.06 +0.43 +0.23 636,760