Skip to main content
logo
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
227.95
+0.77 (0.34%)
At close: Feb 18, 2026, 4:00 PM EST
227.75
-0.20 (-0.09%)
Pre-market: Feb 19, 2026, 5:34 AM EST

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026227.42228.51226.85227.95227.950.34%1,166,954
Feb 17, 2026226.98227.82226.10227.18227.18-0.04%1,864,712
Feb 13, 2026226.53228.53225.95227.26227.260.33%1,842,115
Feb 12, 2026229.64230.23226.47226.52226.52-1.24%2,015,729
Feb 11, 2026230.19230.38228.62229.36229.360.12%1,082,118
Feb 10, 2026229.83230.53228.94229.08229.08-0.27%1,014,744
Feb 9, 2026229.24230.15229.02229.69229.690.07%1,302,437
Feb 6, 2026226.78229.80226.39229.53229.532.19%1,393,049
Feb 5, 2026226.02226.61224.26224.62224.62-0.85%1,929,937
Feb 4, 2026226.22227.16225.32226.54226.540.54%1,845,095
Feb 3, 2026225.87227.07223.68225.33225.33-0.40%1,842,791
Feb 2, 2026223.95226.40223.83226.23226.230.99%1,499,876
Jan 30, 2026223.75224.28222.29224.02224.02-0.13%2,349,394
Jan 29, 2026224.23225.04222.45224.31224.310.17%1,969,737
Jan 28, 2026224.28224.55223.24223.92223.92-0.24%1,533,748
Jan 27, 2026224.23224.73223.96224.45224.45-0.06%1,331,717
Jan 26, 2026223.68224.97223.50224.58224.580.65%1,641,842
Jan 23, 2026223.39223.57222.48223.14223.14-0.42%1,434,659
Jan 22, 2026224.75225.35223.86224.07224.070.08%1,316,898
Jan 21, 2026222.41224.77221.97223.88223.880.91%2,644,504
Jan 20, 2026223.10223.72221.62221.87221.87-1.67%2,940,105
Jan 16, 2026225.29225.97224.80225.64225.640.22%1,598,889
Jan 15, 2026225.77225.92224.95225.14225.140.20%1,306,307
Jan 14, 2026224.00224.68223.25224.68224.68-0.05%1,325,602
Jan 13, 2026225.72225.79224.17224.80224.80-0.36%1,486,006
Jan 12, 2026223.95225.86223.76225.61225.610.38%2,162,862
Jan 9, 2026223.57225.24223.57224.76224.760.69%1,531,998
Jan 8, 2026221.84223.62221.79223.22223.220.34%1,744,942
Jan 7, 2026224.12224.25222.30222.46222.46-0.72%1,688,131
Jan 6, 2026221.86224.39221.76224.07224.070.96%2,115,818
Jan 5, 2026220.95222.43220.71221.93221.930.60%2,494,738
Jan 2, 2026220.49220.77219.48220.60220.600.37%2,141,094
Dec 31, 2025221.52221.52219.78219.78219.78-0.76%1,107,494
Dec 30, 2025221.79221.98221.35221.47221.47-0.18%1,259,517
Dec 29, 2025222.13222.55221.58221.87221.87-0.28%1,563,275
Dec 26, 2025222.39222.61221.89222.50222.500.05%1,511,276
Dec 24, 2025221.52222.67221.39222.39222.390.52%1,265,618
Dec 23, 2025220.47221.51220.39221.24221.240.13%1,672,870
Dec 22, 2025220.42221.18220.19220.95220.950.13%2,199,384
Dec 19, 2025219.80220.97219.80220.66219.780.59%1,605,492
Dec 18, 2025220.00220.66218.84219.37218.490.17%1,555,975
Dec 17, 2025220.68220.89218.68218.99218.11-0.60%1,667,325
Dec 16, 2025221.48221.74219.50220.31219.43-0.67%1,361,071
Dec 15, 2025222.89222.91221.07221.79220.90-0.13%1,744,288
Dec 12, 2025223.62223.75221.47222.08221.19-1.06%1,924,121
Dec 11, 2025222.22224.59222.09224.45223.550.75%1,604,179
Dec 10, 2025220.35223.12220.13222.78221.891.08%1,626,462
Dec 9, 2025220.80221.87220.33220.41219.53-0.23%1,450,115
Dec 8, 2025222.31222.31220.51220.91220.02-0.31%1,832,949
Dec 5, 2025221.74222.60221.33221.59220.700.15%1,233,123