VIG: Vanguard Dividend Appreciation ETF

As of Friday, December 2nd, 2022

$ 158.71

-- 0 0%

Open: 156.78
High: 159.07
Low: 156.57
Volume: 1,447,787
Previous Close on Thursday, December 1st, 2022

$ 158.71

+0.06 +0.04%

Open: 159.20
High: 159.50
Low: 157.65
Volume: 2,347,449
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 156.78 159.07 156.57 158.71 1,447,787 0.00 0.00
2022-12-01 159.20 159.50 157.65 158.71 2,347,449 +0.06 +0.04
2022-11-30 154.67 158.75 153.90 158.65 1,475,737 +3.89 +2.51
2022-11-29 154.83 155.29 153.99 154.76 1,274,466 -0.34 -0.22
2022-11-28 156.09 156.83 154.73 155.10 2,301,386 -2.07 -1.32
2022-11-25 156.88 157.39 156.78 157.17 953,515 +0.41 +0.26
2022-11-23 155.93 157.03 155.93 156.76 1,149,618 +0.81 +0.52
2022-11-22 154.80 156.03 154.69 155.95 1,655,492 +1.87 +1.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 159.50
On 2022-12-01
153.90
On 2022-11-30
1.54 0.98 159.50
On 2022-12-01
156.57
On 2022-12-02
-1.84 157.19
10D 159.50
On 2022-12-01
152.87
On 2022-11-18
6.10 4.00 157.39
On 2022-11-25
153.99
On 2022-11-29
-2.16 156.38
20D 159.50
On 2022-12-01
144.34
On 2022-11-04
14.46 10.02 150.06
On 2022-11-08
146.59
On 2022-11-09
-2.31 153.57
WTD 159.50
On 2022-12-01
153.90
On 2022-11-30
1.54 0.98 159.50
On 2022-12-01
156.57
On 2022-12-02
-1.84 157.19
MTD 159.50
On 2022-12-01
156.57
On 2022-12-02
0.06 0.04 159.50
On 2022-12-01
156.57
On 2022-12-02
-1.84 158.71
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,836
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,724
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0