Vanguard Dividend Appreci... (VIG)
191.90
-2.68 (-1.38%)
At close: Mar 28, 2025, 3:59 PM
194.00
1.09%
After-hours: Mar 28, 2025, 06:58 PM EDT
CHRW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 194.25 | 194.64 | 191.71 | 191.94 | -2.64 | -1.36% | 1,033,194 |
| Mar 27, 2025 | 194.43 | 195.24 | 193.72 | 194.58 | -1.00 | -0.51% | 669,633 |
| Mar 26, 2025 | 196.24 | 197.06 | 195.15 | 195.58 | -0.40 | -0.20% | 828,241 |
| Mar 25, 2025 | 196.77 | 196.80 | 195.26 | 195.98 | -0.51 | -0.26% | 618,033 |
| Mar 24, 2025 | 195.75 | 196.75 | 195.53 | 196.49 | 2.32 | 1.19% | 781,196 |
| Mar 21, 2025 | 193.42 | 194.26 | 192.52 | 194.17 | -0.33 | -0.17% | 803,001 |
| Mar 20, 2025 | 194.19 | 195.80 | 193.88 | 194.50 | -0.83 | -0.42% | 701,107 |
| Mar 19, 2025 | 194.23 | 196.19 | 193.90 | 195.33 | 1.47 | 0.76% | 709,623 |
| Mar 18, 2025 | 194.61 | 194.90 | 193.12 | 193.86 | -1.23 | -0.63% | 669,347 |
| Mar 17, 2025 | 192.39 | 195.70 | 192.39 | 195.09 | 2.01 | 1.04% | 955,403 |
| Mar 14, 2025 | 191.31 | 193.30 | 190.79 | 193.08 | 2.74 | 1.44% | 915,759 |
| Mar 13, 2025 | 191.95 | 192.62 | 189.70 | 190.34 | -1.83 | -0.95% | 4,438,066 |
| Mar 12, 2025 | 194.22 | 194.28 | 191.28 | 192.17 | -1.22 | -0.63% | 1,732,978 |
| Mar 11, 2025 | 195.94 | 196.01 | 192.50 | 193.39 | -2.70 | -1.38% | 2,925,066 |
| Mar 10, 2025 | 197.44 | 198.67 | 194.64 | 196.09 | -3.50 | -1.75% | 1,300,701 |
| Mar 7, 2025 | 197.40 | 200.06 | 197.06 | 199.59 | 1.84 | 0.93% | 908,915 |
| Mar 6, 2025 | 197.56 | 199.03 | 196.63 | 197.75 | -2.18 | -1.09% | 1,030,429 |
| Mar 5, 2025 | 198.06 | 200.50 | 197.26 | 199.93 | 1.78 | 0.90% | 1,338,079 |
| Mar 4, 2025 | 200.43 | 200.85 | 197.70 | 198.15 | -3.07 | -1.53% | 2,498,136 |
| Mar 3, 2025 | 203.82 | 204.09 | 200.03 | 201.22 | -1.91 | -0.94% | 1,226,591 |
| Feb 28, 2025 | 200.71 | 203.29 | 199.61 | 203.13 | 2.78 | 1.39% | 982,225 |
| Feb 27, 2025 | 201.88 | 203.15 | 200.26 | 200.35 | -1.23 | -0.61% | 766,354 |
| Feb 26, 2025 | 202.46 | 202.91 | 200.95 | 201.58 | -0.56 | -0.28% | 677,295 |
| Feb 25, 2025 | 201.72 | 202.62 | 201.02 | 202.14 | 0.63 | 0.31% | 899,882 |
| Feb 24, 2025 | 202.21 | 202.68 | 201.37 | 201.51 | -0.47 | -0.23% | 1,053,651 |
| Feb 21, 2025 | 203.79 | 203.79 | 201.71 | 201.98 | -2.19 | -1.07% | 756,000 |
| Feb 20, 2025 | 204.60 | 204.66 | 203.32 | 204.17 | -1.06 | -0.52% | 952,925 |
| Feb 19, 2025 | 204.01 | 205.24 | 203.92 | 205.23 | 0.93 | 0.46% | 723,761 |
| Feb 18, 2025 | 203.63 | 204.30 | 203.00 | 204.30 | 0.44 | 0.22% | 1,009,138 |
| Feb 14, 2025 | 204.82 | 204.96 | 203.74 | 203.86 | -0.78 | -0.38% | 674,700 |
| Feb 13, 2025 | 203.65 | 204.76 | 203.13 | 204.64 | 1.37 | 0.67% | 769,700 |
| Feb 12, 2025 | 202.38 | 203.45 | 202.20 | 203.27 | -0.92 | -0.45% | 952,238 |
| Feb 11, 2025 | 202.95 | 204.26 | 202.70 | 204.19 | 1.04 | 0.51% | 638,026 |
| Feb 10, 2025 | 202.88 | 203.21 | 202.15 | 203.15 | 1.32 | 0.65% | 1,141,805 |
| Feb 7, 2025 | 203.94 | 204.00 | 201.73 | 201.83 | -1.71 | -0.84% | 950,729 |
| Feb 6, 2025 | 204.26 | 204.26 | 202.62 | 203.54 | -0.34 | -0.17% | 1,166,356 |
| Feb 5, 2025 | 202.79 | 203.89 | 201.74 | 203.88 | 1.67 | 0.83% | 1,726,532 |
| Feb 4, 2025 | 201.25 | 202.38 | 200.96 | 202.21 | 0.54 | 0.27% | 792,637 |
| Feb 3, 2025 | 199.79 | 202.35 | 199.35 | 201.67 | -0.55 | -0.27% | 1,409,100 |
| Jan 31, 2025 | 203.65 | 204.22 | 202.10 | 202.22 | -0.71 | -0.35% | 1,039,611 |
| Jan 30, 2025 | 202.20 | 203.51 | 201.86 | 202.93 | 1.88 | 0.94% | 1,079,483 |
| Jan 29, 2025 | 201.24 | 202.08 | 200.56 | 201.05 | -0.36 | -0.18% | 822,400 |
| Jan 28, 2025 | 201.97 | 202.15 | 201.08 | 201.41 | -0.53 | -0.26% | 784,136 |
| Jan 27, 2025 | 200.03 | 201.98 | 200.03 | 201.94 | -0.33 | -0.16% | 1,477,248 |
| Jan 24, 2025 | 202.37 | 202.81 | 201.99 | 202.27 | -0.14 | -0.07% | 937,301 |
| Jan 23, 2025 | 201.19 | 202.41 | 200.91 | 202.41 | 1.33 | 0.66% | 1,147,516 |
| Jan 22, 2025 | 201.75 | 201.85 | 201.03 | 201.08 | -0.02 | -0.01% | 760,800 |
| Jan 21, 2025 | 199.81 | 201.12 | 199.81 | 201.10 | 1.95 | 0.98% | 2,111,060 |
| Jan 17, 2025 | 199.22 | 199.68 | 198.75 | 199.15 | 1.32 | 0.67% | 1,079,800 |
| Jan 16, 2025 | 197.77 | 198.23 | 197.16 | 197.83 | 0.37 | 0.19% | 1,142,447 |