Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
195.99
-0.45 (-0.23%)
Dec 23, 2024, 11:43 AM EST - Market open
VIG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 195.01 | 198.91 | 194.78 | 197.31 | 197.31 | 0.95% | 1,788,428 |
Dec 19, 2024 | 197.17 | 197.90 | 195.41 | 195.46 | 195.46 | -0.30% | 2,097,458 |
Dec 18, 2024 | 201.08 | 201.38 | 195.94 | 196.04 | 196.04 | -2.57% | 1,463,444 |
Dec 17, 2024 | 201.47 | 201.81 | 200.58 | 201.22 | 201.22 | -0.62% | 1,455,906 |
Dec 16, 2024 | 202.40 | 203.43 | 202.28 | 202.47 | 202.47 | 0.21% | 1,359,141 |
Dec 13, 2024 | 201.90 | 202.44 | 201.56 | 202.05 | 202.05 | 0.78% | 1,636,852 |
Dec 12, 2024 | 201.16 | 201.37 | 200.49 | 200.49 | 200.49 | -0.30% | 1,296,183 |
Dec 11, 2024 | 201.86 | 201.99 | 201.08 | 201.09 | 201.09 | -0.02% | 1,262,095 |
Dec 10, 2024 | 201.77 | 201.77 | 200.56 | 201.13 | 201.13 | -0.50% | 3,064,732 |
Dec 9, 2024 | 203.13 | 203.33 | 201.99 | 202.15 | 202.15 | -0.37% | 1,181,754 |
Dec 6, 2024 | 203.11 | 203.54 | 202.90 | 202.90 | 202.90 | - | 1,033,212 |
Dec 5, 2024 | 203.54 | 203.64 | 202.80 | 202.89 | 202.89 | -0.30% | 875,396 |
Dec 4, 2024 | 204.05 | 204.13 | 202.97 | 203.51 | 203.51 | -0.17% | 1,067,409 |
Dec 3, 2024 | 204.42 | 204.51 | 203.52 | 203.86 | 203.86 | -0.27% | 894,531 |
Dec 2, 2024 | 204.82 | 204.90 | 203.59 | 204.42 | 204.42 | -0.13% | 1,077,871 |
Nov 29, 2024 | 204.08 | 205.20 | 204.00 | 204.68 | 204.68 | 0.39% | 450,294 |
Nov 27, 2024 | 204.47 | 204.87 | 203.73 | 203.88 | 203.88 | -0.17% | 762,656 |
Nov 26, 2024 | 203.92 | 204.39 | 203.16 | 204.23 | 204.23 | 0.14% | 765,606 |
Nov 25, 2024 | 203.53 | 204.36 | 203.24 | 203.95 | 203.95 | 0.74% | 948,326 |
Nov 22, 2024 | 201.21 | 202.59 | 201.16 | 202.46 | 202.46 | 0.73% | 675,631 |
Nov 21, 2024 | 199.50 | 201.47 | 198.77 | 201.00 | 201.00 | 1.14% | 773,239 |
Nov 20, 2024 | 198.88 | 198.94 | 197.34 | 198.74 | 198.74 | 0.05% | 742,851 |
Nov 19, 2024 | 198.36 | 199.20 | 197.50 | 198.64 | 198.64 | -0.42% | 867,028 |
Nov 18, 2024 | 198.86 | 199.82 | 198.51 | 199.47 | 199.47 | 0.39% | 786,610 |
Nov 15, 2024 | 199.51 | 199.84 | 198.43 | 198.69 | 198.69 | -0.76% | 1,248,363 |
Nov 14, 2024 | 201.69 | 201.74 | 200.08 | 200.22 | 200.22 | -0.69% | 1,449,186 |
Nov 13, 2024 | 201.57 | 202.16 | 201.00 | 201.61 | 201.61 | 0.01% | 752,854 |
Nov 12, 2024 | 202.82 | 203.03 | 201.25 | 201.59 | 201.59 | -0.59% | 1,071,817 |
Nov 11, 2024 | 203.22 | 203.80 | 202.60 | 202.78 | 202.78 | -0.14% | 865,468 |
Nov 8, 2024 | 202.30 | 203.72 | 202.07 | 203.07 | 203.07 | 0.65% | 919,862 |
Nov 7, 2024 | 201.99 | 202.12 | 201.35 | 201.75 | 201.75 | 0.19% | 1,033,879 |
Nov 6, 2024 | 201.37 | 201.67 | 200.03 | 201.36 | 201.36 | 2.46% | 1,323,194 |
Nov 5, 2024 | 194.71 | 196.52 | 194.50 | 196.52 | 196.52 | 0.92% | 692,872 |
Nov 4, 2024 | 195.13 | 195.56 | 194.10 | 194.73 | 194.73 | -0.15% | 561,482 |
Nov 1, 2024 | 195.15 | 196.26 | 194.86 | 195.02 | 195.02 | 0.43% | 735,496 |
Oct 31, 2024 | 196.19 | 196.19 | 194.19 | 194.19 | 194.19 | -1.42% | 1,010,562 |
Oct 30, 2024 | 197.12 | 197.97 | 196.90 | 196.99 | 196.99 | -0.18% | 524,279 |
Oct 29, 2024 | 197.16 | 197.96 | 196.67 | 197.35 | 197.35 | -0.18% | 529,083 |
Oct 28, 2024 | 197.51 | 198.10 | 197.51 | 197.70 | 197.70 | 0.41% | 502,292 |
Oct 25, 2024 | 198.58 | 198.84 | 196.73 | 196.89 | 196.89 | -0.52% | 564,285 |
Oct 24, 2024 | 198.40 | 198.47 | 197.32 | 197.92 | 197.92 | -0.29% | 529,779 |
Oct 23, 2024 | 198.99 | 199.59 | 197.57 | 198.49 | 198.49 | -0.58% | 722,186 |
Oct 22, 2024 | 199.00 | 199.95 | 198.64 | 199.64 | 199.64 | -0.18% | 549,379 |
Oct 21, 2024 | 201.26 | 201.38 | 199.61 | 199.99 | 199.99 | -0.76% | 1,124,409 |
Oct 18, 2024 | 201.35 | 201.67 | 200.76 | 201.52 | 201.52 | 0.21% | 509,331 |
Oct 17, 2024 | 201.67 | 201.84 | 200.89 | 201.10 | 201.10 | - | 534,715 |
Oct 16, 2024 | 200.34 | 201.28 | 199.92 | 201.09 | 201.09 | 0.48% | 571,411 |
Oct 15, 2024 | 201.00 | 201.85 | 200.00 | 200.12 | 200.12 | -0.60% | 808,526 |
Oct 14, 2024 | 200.00 | 201.52 | 199.73 | 201.32 | 201.32 | 0.79% | 620,034 |
Oct 11, 2024 | 198.51 | 199.87 | 198.44 | 199.75 | 199.75 | 0.81% | 524,180 |
Oct 10, 2024 | 198.62 | 198.65 | 197.61 | 198.15 | 198.15 | -0.39% | 546,053 |
Oct 9, 2024 | 196.82 | 199.11 | 196.56 | 198.93 | 198.93 | 1.07% | 670,710 |
Oct 8, 2024 | 196.01 | 197.00 | 195.71 | 196.82 | 196.82 | 0.69% | 567,247 |
Oct 7, 2024 | 196.65 | 196.91 | 195.08 | 195.48 | 195.48 | -0.88% | 612,924 |
Oct 4, 2024 | 197.18 | 197.35 | 196.00 | 197.22 | 197.22 | 0.58% | 501,270 |
Oct 3, 2024 | 196.32 | 196.71 | 195.51 | 196.08 | 196.08 | -0.44% | 550,808 |
Oct 2, 2024 | 196.90 | 197.36 | 195.99 | 196.95 | 196.95 | 0.01% | 566,935 |
Oct 1, 2024 | 197.86 | 197.86 | 196.15 | 196.94 | 196.94 | -0.57% | 1,226,454 |
Sep 30, 2024 | 197.30 | 198.22 | 196.35 | 198.06 | 198.06 | 0.40% | 832,120 |
Sep 27, 2024 | 197.74 | 198.41 | 197.15 | 197.28 | 197.28 | -0.42% | 579,239 |
Sep 26, 2024 | 198.06 | 198.28 | 197.55 | 198.12 | 197.29 | 0.53% | 472,616 |
Sep 25, 2024 | 198.03 | 198.33 | 196.66 | 197.07 | 196.24 | -0.47% | 505,216 |
Sep 24, 2024 | 198.28 | 198.36 | 197.50 | 198.01 | 197.18 | -0.12% | 621,310 |
Sep 23, 2024 | 197.84 | 198.32 | 197.45 | 198.25 | 197.41 | 0.34% | 517,268 |
Sep 20, 2024 | 197.29 | 197.89 | 196.89 | 197.57 | 196.74 | -0.14% | 506,277 |
Sep 19, 2024 | 198.27 | 198.44 | 197.20 | 197.84 | 197.01 | 1.04% | 617,242 |
Sep 18, 2024 | 196.59 | 198.09 | 195.65 | 195.80 | 194.98 | -0.32% | 655,999 |
Sep 17, 2024 | 197.14 | 197.40 | 195.80 | 196.42 | 195.59 | -0.20% | 549,745 |
Sep 16, 2024 | 196.06 | 196.97 | 195.85 | 196.82 | 195.99 | 0.52% | 588,610 |
Sep 13, 2024 | 195.36 | 196.27 | 195.04 | 195.81 | 194.99 | 0.64% | 542,451 |
Sep 12, 2024 | 193.58 | 194.64 | 192.54 | 194.56 | 193.74 | 0.65% | 539,082 |
Sep 11, 2024 | 192.60 | 193.54 | 189.32 | 193.30 | 192.49 | 0.18% | 761,650 |
Sep 10, 2024 | 192.98 | 193.13 | 191.52 | 192.96 | 192.15 | 0.22% | 577,581 |
Sep 9, 2024 | 191.32 | 193.04 | 190.97 | 192.53 | 191.72 | 1.11% | 811,408 |
Sep 6, 2024 | 192.42 | 193.03 | 190.19 | 190.42 | 189.62 | -1.09% | 806,165 |
Sep 5, 2024 | 193.73 | 193.96 | 191.66 | 192.51 | 191.70 | -0.67% | 988,390 |
Sep 4, 2024 | 193.30 | 194.34 | 193.17 | 193.81 | 192.99 | 0.11% | 602,321 |
Sep 3, 2024 | 195.38 | 195.66 | 192.91 | 193.60 | 192.78 | -1.27% | 783,593 |
Aug 30, 2024 | 194.89 | 196.24 | 193.95 | 196.09 | 195.26 | 0.84% | 532,507 |
Aug 29, 2024 | 194.30 | 195.67 | 193.69 | 194.46 | 193.64 | 0.48% | 511,519 |
Aug 28, 2024 | 193.96 | 194.62 | 192.61 | 193.53 | 192.71 | -0.33% | 502,216 |
Aug 27, 2024 | 193.53 | 194.25 | 193.26 | 194.18 | 193.36 | 0.26% | 1,046,054 |
Aug 26, 2024 | 193.78 | 194.37 | 193.32 | 193.67 | 192.85 | 0.05% | 596,911 |
Aug 23, 2024 | 192.80 | 193.73 | 192.12 | 193.57 | 192.75 | 0.82% | 518,984 |
Aug 22, 2024 | 193.11 | 193.38 | 191.45 | 191.99 | 191.18 | -0.33% | 453,400 |
Aug 21, 2024 | 192.29 | 192.82 | 191.84 | 192.63 | 191.82 | 0.49% | 485,144 |
Aug 20, 2024 | 191.72 | 192.04 | 191.38 | 191.69 | 190.88 | -0.13% | 1,126,236 |
Aug 19, 2024 | 191.05 | 191.94 | 190.82 | 191.94 | 191.13 | 0.51% | 586,404 |
Aug 16, 2024 | 190.34 | 191.14 | 190.17 | 190.97 | 190.17 | 0.17% | 610,774 |
Aug 15, 2024 | 190.13 | 190.77 | 189.62 | 190.64 | 189.84 | 1.32% | 615,740 |
Aug 14, 2024 | 187.36 | 188.50 | 187.23 | 188.15 | 187.36 | 0.43% | 489,963 |
Aug 13, 2024 | 185.92 | 187.46 | 185.64 | 187.35 | 186.56 | 1.17% | 538,041 |
Aug 12, 2024 | 185.90 | 185.96 | 184.68 | 185.18 | 184.40 | -0.28% | 634,878 |
Aug 9, 2024 | 185.06 | 186.25 | 184.28 | 185.70 | 184.92 | 0.19% | 508,803 |
Aug 8, 2024 | 183.20 | 185.51 | 182.94 | 185.35 | 184.57 | 1.77% | 622,949 |
Aug 7, 2024 | 184.51 | 185.78 | 182.02 | 182.13 | 181.36 | -0.49% | 711,600 |
Aug 6, 2024 | 182.16 | 185.35 | 181.91 | 183.03 | 182.26 | 0.69% | 909,696 |
Aug 5, 2024 | 181.99 | 183.55 | 181.08 | 181.77 | 181.00 | -2.50% | 1,620,169 |
Aug 2, 2024 | 186.95 | 187.84 | 184.67 | 186.44 | 185.65 | -0.80% | 878,881 |
Aug 1, 2024 | 189.90 | 190.67 | 187.02 | 187.95 | 187.16 | -0.97% | 796,230 |