Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
204.09
-1.97 (-0.96%)
At close: Aug 1, 2025, 4:00 PM
204.61
+0.52 (0.25%)
After-hours: Aug 1, 2025, 8:00 PM EDT
VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 204.77 | 205.04 | 203.17 | 204.09 | 204.09 | -0.96% | 1,221,488 |
| Jul 31, 2025 | 207.70 | 208.48 | 205.53 | 206.06 | 206.06 | -0.78% | 693,200 |
| Jul 30, 2025 | 208.48 | 208.89 | 206.78 | 207.67 | 207.67 | -0.34% | 1,427,986 |
| Jul 29, 2025 | 208.80 | 208.99 | 207.99 | 208.38 | 208.38 | -0.14% | 682,239 |
| Jul 28, 2025 | 209.20 | 209.27 | 208.34 | 208.67 | 208.67 | -0.22% | 892,345 |
| Jul 25, 2025 | 208.42 | 209.29 | 208.07 | 209.14 | 209.14 | 0.50% | 630,190 |
| Jul 24, 2025 | 208.30 | 208.74 | 207.90 | 208.10 | 208.10 | -0.11% | 779,486 |
| Jul 23, 2025 | 207.51 | 208.32 | 207.05 | 208.32 | 208.32 | 0.66% | 712,649 |
| Jul 22, 2025 | 206.17 | 207.13 | 206.17 | 206.96 | 206.96 | 0.38% | 642,715 |
| Jul 21, 2025 | 206.35 | 207.38 | 206.02 | 206.17 | 206.17 | 0.03% | 895,613 |
| Jul 18, 2025 | 207.04 | 207.04 | 205.83 | 206.10 | 206.10 | -0.26% | 740,963 |
| Jul 17, 2025 | 205.01 | 206.80 | 205.01 | 206.63 | 206.63 | 0.59% | 638,957 |
| Jul 16, 2025 | 204.85 | 205.52 | 203.29 | 205.42 | 205.42 | 0.53% | 906,931 |
| Jul 15, 2025 | 206.49 | 206.78 | 204.34 | 204.34 | 204.34 | -0.94% | 694,743 |
| Jul 14, 2025 | 205.54 | 206.39 | 205.26 | 206.28 | 206.28 | 0.17% | 724,181 |
| Jul 11, 2025 | 206.33 | 206.33 | 205.55 | 205.93 | 205.93 | -0.64% | 696,534 |
| Jul 10, 2025 | 206.78 | 207.86 | 206.57 | 207.25 | 207.25 | 0.23% | 710,227 |
| Jul 9, 2025 | 206.59 | 206.90 | 205.47 | 206.78 | 206.78 | 0.39% | 683,566 |
| Jul 8, 2025 | 206.37 | 206.83 | 205.82 | 205.97 | 205.97 | -0.25% | 628,008 |
| Jul 7, 2025 | 207.64 | 207.77 | 205.60 | 206.49 | 206.49 | -0.64% | 1,041,015 |
| Jul 3, 2025 | 206.95 | 208.11 | 206.62 | 207.81 | 207.81 | 0.65% | 624,895 |
| Jul 2, 2025 | 205.85 | 206.46 | 205.38 | 206.46 | 206.46 | 0.19% | 1,145,834 |
| Jul 1, 2025 | 204.45 | 206.55 | 204.14 | 206.07 | 206.07 | 0.68% | 1,113,820 |
| Jun 30, 2025 | 203.91 | 204.95 | 203.51 | 204.67 | 204.67 | 0.38% | 1,082,021 |
| Jun 27, 2025 | 203.84 | 205.02 | 203.28 | 203.90 | 203.04 | 0.17% | 831,683 |
| Jun 26, 2025 | 202.63 | 203.74 | 202.63 | 203.55 | 202.69 | 0.60% | 590,536 |
| Jun 25, 2025 | 203.08 | 203.27 | 202.06 | 202.33 | 201.47 | -0.34% | 552,737 |
| Jun 24, 2025 | 202.30 | 203.38 | 201.83 | 203.03 | 202.17 | 1.00% | 628,944 |
| Jun 23, 2025 | 199.15 | 201.17 | 198.37 | 201.01 | 200.16 | 1.05% | 963,646 |
| Jun 20, 2025 | 199.89 | 199.96 | 198.49 | 198.93 | 198.09 | -0.11% | 1,085,548 |
| Jun 18, 2025 | 199.91 | 200.73 | 198.90 | 199.14 | 198.30 | -0.20% | 710,015 |
| Jun 17, 2025 | 200.41 | 200.89 | 199.32 | 199.54 | 198.69 | -0.81% | 616,843 |
| Jun 16, 2025 | 201.29 | 202.30 | 200.83 | 201.16 | 200.31 | 0.35% | 954,895 |
| Jun 13, 2025 | 201.22 | 201.99 | 199.87 | 200.46 | 199.61 | -1.08% | 689,002 |
| Jun 12, 2025 | 201.07 | 202.66 | 200.87 | 202.64 | 201.78 | 0.68% | 607,500 |
| Jun 11, 2025 | 201.45 | 202.10 | 200.60 | 201.27 | 200.42 | -0.04% | 523,041 |
| Jun 10, 2025 | 200.25 | 201.51 | 200.25 | 201.36 | 200.51 | 0.64% | 623,288 |
| Jun 9, 2025 | 200.53 | 200.86 | 199.63 | 200.07 | 199.22 | -0.19% | 961,293 |
| Jun 6, 2025 | 200.33 | 201.20 | 199.84 | 200.45 | 199.60 | 0.59% | 707,249 |
| Jun 5, 2025 | 200.35 | 200.37 | 198.94 | 199.27 | 198.43 | -0.33% | 878,202 |
| Jun 4, 2025 | 200.38 | 200.88 | 199.93 | 199.93 | 199.08 | -0.07% | 525,406 |
| Jun 3, 2025 | 198.48 | 200.17 | 198.20 | 200.08 | 199.23 | 0.65% | 647,644 |
| Jun 2, 2025 | 197.57 | 198.82 | 196.55 | 198.78 | 197.94 | 0.43% | 1,324,026 |
| May 30, 2025 | 197.06 | 198.66 | 196.37 | 197.93 | 197.09 | 0.30% | 763,034 |
| May 29, 2025 | 197.56 | 197.57 | 195.95 | 197.34 | 196.50 | 0.38% | 746,238 |
| May 28, 2025 | 197.71 | 198.25 | 196.35 | 196.60 | 195.77 | -0.66% | 710,196 |
| May 27, 2025 | 196.12 | 197.90 | 195.62 | 197.90 | 197.06 | 1.84% | 1,471,328 |
| May 23, 2025 | 193.12 | 194.89 | 193.01 | 194.33 | 193.51 | -0.30% | 1,104,742 |
| May 22, 2025 | 195.24 | 196.01 | 194.33 | 194.92 | 194.09 | -0.35% | 1,053,699 |
| May 21, 2025 | 197.72 | 198.34 | 195.47 | 195.60 | 194.77 | -1.75% | 752,218 |