Skip to main content
logo
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
205.97
-0.52 (-0.25%)
At close: Jul 8, 2025, 4:00 PM
205.75
-0.22 (-0.11%)
After-hours: Jul 8, 2025, 8:00 PM EDT

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 2025206.37206.83205.82205.97205.97-0.25%626,377
Jul 7, 2025207.64207.77205.60206.49206.49-0.64%1,041,015
Jul 3, 2025206.95208.11206.62207.81207.810.65%624,895
Jul 2, 2025205.85206.46205.38206.46206.460.19%1,145,834
Jul 1, 2025204.45206.55204.14206.07206.070.68%1,113,820
Jun 30, 2025203.91204.95203.51204.67204.670.38%1,082,021
Jun 27, 2025203.84205.02203.28203.90203.040.17%831,683
Jun 26, 2025202.63203.74202.63203.55202.690.60%590,536
Jun 25, 2025203.08203.27202.06202.33201.47-0.34%552,737
Jun 24, 2025202.30203.38201.83203.03202.171.00%628,944
Jun 23, 2025199.15201.17198.37201.01200.161.05%963,646
Jun 20, 2025199.89199.96198.49198.93198.09-0.11%1,085,548
Jun 18, 2025199.91200.73198.90199.14198.30-0.20%710,015
Jun 17, 2025200.41200.89199.32199.54198.69-0.81%616,843
Jun 16, 2025201.29202.30200.83201.16200.310.35%954,895
Jun 13, 2025201.22201.99199.87200.46199.61-1.08%689,002
Jun 12, 2025201.07202.66200.87202.64201.780.68%607,500
Jun 11, 2025201.45202.10200.60201.27200.42-0.04%523,041
Jun 10, 2025200.25201.51200.25201.36200.510.64%623,288
Jun 9, 2025200.53200.86199.63200.07199.22-0.19%961,293
Jun 6, 2025200.33201.20199.84200.45199.600.59%707,249
Jun 5, 2025200.35200.37198.94199.27198.43-0.33%878,202
Jun 4, 2025200.38200.88199.93199.93199.08-0.07%525,406
Jun 3, 2025198.48200.17198.20200.08199.230.65%647,644
Jun 2, 2025197.57198.82196.55198.78197.940.43%1,324,026
May 30, 2025197.06198.66196.37197.93197.090.30%763,034
May 29, 2025197.56197.57195.95197.34196.500.38%746,238
May 28, 2025197.71198.25196.35196.60195.77-0.66%710,196
May 27, 2025196.12197.90195.62197.90197.061.84%1,471,328
May 23, 2025193.12194.89193.01194.33193.51-0.30%1,104,742
May 22, 2025195.24196.01194.33194.92194.09-0.35%1,053,699
May 21, 2025197.72198.34195.47195.60194.77-1.75%752,218
May 20, 2025198.94199.51198.25199.08198.24-0.21%700,883
May 19, 2025197.62199.81197.58199.50198.650.21%999,655
May 16, 2025197.75199.10197.24199.09198.250.71%989,810
May 15, 2025195.00197.74195.00197.68196.841.22%1,000,729
May 14, 2025196.32196.50195.05195.29194.46-0.62%1,117,449
May 13, 2025196.73197.46196.34196.50195.67-0.29%990,603
May 12, 2025196.42197.08195.36197.08196.252.52%2,079,031
May 9, 2025193.16193.29191.97192.23191.42-0.25%1,049,618
May 8, 2025192.84194.45191.80192.72191.900.37%1,252,042
May 7, 2025191.20192.65190.77192.00191.190.64%631,417
May 6, 2025191.05192.25190.42190.77189.96-0.86%1,001,007
May 5, 2025192.23193.41191.82192.43191.61-0.31%1,589,228
May 2, 2025192.48193.55192.06193.02192.201.49%811,087
May 1, 2025190.93191.77190.11190.18189.37-0.44%943,121
Apr 30, 2025188.86191.55186.78191.03190.220.45%1,127,104
Apr 29, 2025188.58190.62188.47190.18189.370.60%740,166
Apr 28, 2025188.72189.65187.34189.04188.240.20%872,946
Apr 25, 2025187.87188.73186.47188.66187.860.16%968,533