Skip to main content
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
201.98
-2.19 (-1.07%)
At close: Feb 21, 2025, 4:00 PM
201.69
-0.29 (-0.14%)
After-hours: Feb 21, 2025, 5:54 PM EST

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025203.79203.79201.71201.98201.98-1.07%755,099
Feb 20, 2025204.60204.66203.32204.17204.17-0.52%952,925
Feb 19, 2025204.01205.24203.92205.23205.230.46%723,761
Feb 18, 2025203.63204.30203.00204.30204.300.22%1,009,138
Feb 14, 2025204.82204.96203.75203.86203.86-0.38%674,690
Feb 13, 2025203.65204.76203.13204.64204.640.67%769,677
Feb 12, 2025202.38203.45202.20203.27203.27-0.45%952,238
Feb 11, 2025202.95204.26202.70204.19204.190.51%638,026
Feb 10, 2025202.88203.21202.15203.15203.150.65%1,141,805
Feb 7, 2025203.94204.00201.73201.83201.83-0.84%950,729
Feb 6, 2025204.26204.26202.62203.54203.54-0.17%1,166,356
Feb 5, 2025202.79203.89201.74203.88203.880.83%1,726,532
Feb 4, 2025201.25202.38200.96202.21202.210.27%792,637
Feb 3, 2025199.79202.35199.35201.67201.67-0.27%1,409,097
Jan 31, 2025203.65204.22202.10202.22202.22-0.35%1,039,611
Jan 30, 2025202.20203.51201.86202.93202.930.94%1,079,483
Jan 29, 2025201.24202.08200.56201.05201.05-0.18%822,385
Jan 28, 2025201.97202.15201.08201.41201.41-0.26%784,136
Jan 27, 2025200.03201.98200.03201.94201.94-0.16%1,477,248
Jan 24, 2025202.37202.81201.99202.27202.27-0.07%937,301
Jan 23, 2025201.19202.41200.91202.41202.410.66%1,147,516
Jan 22, 2025201.75201.85201.03201.08201.08-0.01%760,752
Jan 21, 2025199.81201.12199.81201.10201.100.98%2,111,060
Jan 17, 2025199.22199.68198.75199.15199.150.67%1,079,799
Jan 16, 2025197.77198.23197.16197.83197.830.19%1,142,447
Jan 15, 2025197.46197.87196.69197.46197.461.17%797,988
Jan 14, 2025194.68195.23193.62195.18195.180.55%744,175
Jan 13, 2025192.18194.17192.07194.12194.120.66%1,995,447
Jan 10, 2025194.48194.83192.44192.84192.84-1.52%1,788,237
Jan 8, 2025195.18195.89194.10195.81195.810.31%800,143
Jan 7, 2025196.60196.81194.60195.21195.21-0.35%832,129
Jan 6, 2025196.72197.55195.48195.89195.89-0.14%1,526,192
Jan 3, 2025195.61196.50194.89196.17196.170.66%923,376
Jan 2, 2025196.83197.32193.96194.89194.89-0.48%1,183,774
Dec 31, 2024196.40196.75195.27195.83195.830.02%1,149,286
Dec 30, 2024196.29196.74194.68195.80195.80-1.25%1,729,005
Dec 27, 2024198.87199.29197.19198.27198.27-0.71%1,127,865
Dec 26, 2024198.57199.96198.52199.68199.680.27%1,444,922
Dec 24, 2024197.66199.20197.35199.14199.141.02%984,007
Dec 23, 2024196.27197.33195.29197.12197.12-0.10%1,813,027
Dec 20, 2024195.01198.91194.78197.31196.440.95%1,788,428
Dec 19, 2024197.17197.90195.41195.46194.60-0.30%2,097,458
Dec 18, 2024201.08201.38195.94196.04195.17-2.57%1,463,444
Dec 17, 2024201.47201.81200.58201.22200.33-0.62%1,455,906
Dec 16, 2024202.40203.43202.28202.47201.580.21%1,359,141
Dec 13, 2024201.90202.44201.56202.05201.160.78%1,636,852
Dec 12, 2024201.16201.37200.49200.49199.60-0.30%1,296,183
Dec 11, 2024201.86201.99201.08201.09200.20-0.02%1,262,095
Dec 10, 2024201.77201.77200.56201.13200.24-0.50%3,064,732
Dec 9, 2024203.13203.33201.99202.15201.26-0.37%1,181,754
Dec 6, 2024203.11203.54202.90202.90202.00-1,033,212
Dec 5, 2024203.54203.64202.80202.89201.99-0.30%875,396
Dec 4, 2024204.05204.13202.97203.51202.61-0.17%1,067,409
Dec 3, 2024204.42204.51203.52203.86202.96-0.27%894,531
Dec 2, 2024204.82204.90203.59204.42203.52-0.13%1,077,871
Nov 29, 2024204.08205.20204.00204.68203.780.39%450,294
Nov 27, 2024204.47204.87203.73203.88202.98-0.17%762,656
Nov 26, 2024203.92204.39203.16204.23203.330.14%765,606
Nov 25, 2024203.53204.36203.24203.95203.050.74%948,326
Nov 22, 2024201.21202.59201.16202.46201.570.73%675,631
Nov 21, 2024199.50201.47198.77201.00200.111.14%773,239
Nov 20, 2024198.88198.94197.34198.74197.860.05%742,851
Nov 19, 2024198.36199.20197.50198.64197.76-0.42%867,028
Nov 18, 2024198.86199.82198.51199.47198.590.39%786,610
Nov 15, 2024199.51199.84198.43198.69197.81-0.76%1,248,363
Nov 14, 2024201.69201.74200.08200.22199.34-0.69%1,449,186
Nov 13, 2024201.57202.16201.00201.61200.720.01%752,854
Nov 12, 2024202.82203.03201.25201.59200.70-0.59%1,071,817
Nov 11, 2024203.22203.80202.60202.78201.88-0.14%865,468
Nov 8, 2024202.30203.72202.07203.07202.170.65%919,862
Nov 7, 2024201.99202.12201.35201.75200.860.19%1,033,879
Nov 6, 2024201.37201.67200.03201.36200.472.46%1,323,194
Nov 5, 2024194.71196.52194.50196.52195.650.92%692,872
Nov 4, 2024195.13195.56194.10194.73193.87-0.15%561,482
Nov 1, 2024195.15196.26194.86195.02194.160.43%735,496
Oct 31, 2024196.19196.19194.19194.19193.33-1.42%1,010,562
Oct 30, 2024197.12197.97196.90196.99196.12-0.18%524,279
Oct 29, 2024197.16197.96196.67197.35196.48-0.18%529,083
Oct 28, 2024197.51198.10197.51197.70196.830.41%502,292
Oct 25, 2024198.58198.84196.73196.89196.02-0.52%564,285
Oct 24, 2024198.40198.47197.32197.92197.05-0.29%529,779
Oct 23, 2024198.99199.59197.57198.49197.61-0.58%722,186
Oct 22, 2024199.00199.95198.64199.64198.76-0.18%549,379
Oct 21, 2024201.26201.38199.61199.99199.11-0.76%1,124,409
Oct 18, 2024201.35201.67200.76201.52200.630.21%509,331
Oct 17, 2024201.67201.84200.89201.10200.21-534,715
Oct 16, 2024200.34201.28199.92201.09200.200.48%571,411
Oct 15, 2024201.00201.85200.00200.12199.24-0.60%808,526
Oct 14, 2024200.00201.52199.73201.32200.430.79%620,034
Oct 11, 2024198.51199.87198.44199.75198.870.81%524,180
Oct 10, 2024198.62198.65197.61198.15197.27-0.39%546,053
Oct 9, 2024196.82199.11196.56198.93198.051.07%670,710
Oct 8, 2024196.01197.00195.71196.82195.950.69%567,247
Oct 7, 2024196.65196.91195.08195.48194.62-0.88%612,924
Oct 4, 2024197.18197.35196.00197.22196.350.58%501,270
Oct 3, 2024196.32196.71195.51196.08195.21-0.44%550,808
Oct 2, 2024196.90197.36195.99196.95196.080.01%566,935
Oct 1, 2024197.86197.86196.15196.94196.07-0.57%1,226,454
Sep 30, 2024197.30198.22196.35198.06197.180.40%832,120
Sep 27, 2024197.74198.41197.15197.28196.41-0.42%579,239