Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
191.37
+0.34 (0.18%)
May 1, 2025, 10:46 AM EDT - Market open
VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 190.81 | 191.09 | 190.22 | 190.77 | - | -0.14% | 116,140 |
| Apr 30, 2025 | 188.86 | 191.55 | 186.78 | 191.03 | 191.03 | 0.45% | 1,127,104 |
| Apr 29, 2025 | 188.58 | 190.62 | 188.47 | 190.18 | 190.18 | 0.60% | 740,166 |
| Apr 28, 2025 | 188.72 | 189.65 | 187.34 | 189.04 | 189.04 | 0.20% | 872,946 |
| Apr 25, 2025 | 187.87 | 188.73 | 186.47 | 188.66 | 188.66 | 0.16% | 968,533 |
| Apr 24, 2025 | 185.81 | 188.48 | 184.96 | 188.35 | 188.35 | 1.36% | 900,902 |
| Apr 23, 2025 | 187.53 | 189.00 | 185.20 | 185.83 | 185.83 | 0.79% | 1,186,964 |
| Apr 22, 2025 | 181.96 | 184.63 | 181.61 | 184.38 | 184.38 | 2.34% | 1,195,989 |
| Apr 21, 2025 | 182.55 | 182.87 | 178.25 | 180.17 | 180.17 | -2.01% | 1,374,742 |
| Apr 17, 2025 | 183.40 | 185.48 | 183.10 | 183.86 | 183.86 | 0.41% | 948,653 |
| Apr 16, 2025 | 185.03 | 186.08 | 181.78 | 183.11 | 183.11 | -1.56% | 1,035,512 |
| Apr 15, 2025 | 187.11 | 188.17 | 185.93 | 186.02 | 186.02 | -0.40% | 1,068,413 |
| Apr 14, 2025 | 187.28 | 187.82 | 185.12 | 186.76 | 186.76 | 1.09% | 2,032,937 |
| Apr 11, 2025 | 181.08 | 185.78 | 180.10 | 184.75 | 184.75 | 1.75% | 1,460,327 |
| Apr 10, 2025 | 183.59 | 183.75 | 176.65 | 181.58 | 181.58 | -2.66% | 1,767,692 |
| Apr 9, 2025 | 172.12 | 187.29 | 171.69 | 186.54 | 186.54 | 7.39% | 2,555,894 |
| Apr 8, 2025 | 181.31 | 181.97 | 171.21 | 173.71 | 173.71 | -1.12% | 2,725,359 |
| Apr 7, 2025 | 172.62 | 181.37 | 169.32 | 175.67 | 175.67 | -0.79% | 4,043,571 |
| Apr 4, 2025 | 183.84 | 184.55 | 176.86 | 177.07 | 177.07 | -5.69% | 4,940,652 |
| Apr 3, 2025 | 189.98 | 191.15 | 187.58 | 187.76 | 187.76 | -3.61% | 2,102,023 |
| Apr 2, 2025 | 192.32 | 195.26 | 192.10 | 194.80 | 194.80 | 0.59% | 750,608 |
| Apr 1, 2025 | 193.27 | 194.35 | 191.96 | 193.65 | 193.65 | -0.18% | 852,629 |
| Mar 31, 2025 | 190.80 | 194.62 | 190.55 | 193.99 | 193.99 | 1.07% | 1,315,957 |
| Mar 28, 2025 | 194.25 | 194.64 | 191.71 | 191.94 | 191.94 | -1.36% | 1,034,017 |
| Mar 27, 2025 | 194.43 | 195.24 | 193.72 | 194.58 | 194.58 | -0.51% | 669,633 |
| Mar 26, 2025 | 196.24 | 197.06 | 195.15 | 195.58 | 194.64 | -0.20% | 828,241 |
| Mar 25, 2025 | 196.77 | 196.80 | 195.26 | 195.98 | 195.04 | -0.26% | 618,033 |
| Mar 24, 2025 | 195.75 | 196.75 | 195.53 | 196.49 | 195.55 | 1.19% | 781,196 |
| Mar 21, 2025 | 193.42 | 194.26 | 192.52 | 194.17 | 193.24 | -0.17% | 803,001 |
| Mar 20, 2025 | 194.19 | 195.80 | 193.88 | 194.50 | 193.57 | -0.42% | 701,107 |
| Mar 19, 2025 | 194.23 | 196.19 | 193.90 | 195.33 | 194.39 | 0.76% | 709,623 |
| Mar 18, 2025 | 194.61 | 194.90 | 193.12 | 193.86 | 192.93 | -0.63% | 669,347 |
| Mar 17, 2025 | 192.39 | 195.70 | 192.39 | 195.09 | 194.15 | 1.04% | 955,403 |
| Mar 14, 2025 | 191.31 | 193.30 | 190.79 | 193.08 | 192.15 | 1.44% | 915,759 |
| Mar 13, 2025 | 191.95 | 192.62 | 189.70 | 190.34 | 189.43 | -0.95% | 4,438,066 |
| Mar 12, 2025 | 194.22 | 194.28 | 191.28 | 192.17 | 191.25 | -0.63% | 1,732,978 |
| Mar 11, 2025 | 195.94 | 196.01 | 192.50 | 193.39 | 192.46 | -1.38% | 2,925,066 |
| Mar 10, 2025 | 197.44 | 198.67 | 194.64 | 196.09 | 195.15 | -1.75% | 1,299,721 |
| Mar 7, 2025 | 197.40 | 200.06 | 197.06 | 199.59 | 198.63 | 0.93% | 908,915 |
| Mar 6, 2025 | 197.56 | 199.03 | 196.63 | 197.75 | 196.80 | -1.09% | 1,030,429 |
| Mar 5, 2025 | 198.06 | 200.50 | 197.26 | 199.93 | 198.97 | 0.90% | 1,338,079 |
| Mar 4, 2025 | 200.43 | 200.85 | 197.70 | 198.15 | 197.20 | -1.53% | 2,498,136 |
| Mar 3, 2025 | 203.82 | 204.09 | 200.03 | 201.22 | 200.26 | -0.94% | 1,226,591 |
| Feb 28, 2025 | 200.71 | 203.29 | 199.61 | 203.13 | 202.16 | 1.39% | 982,225 |
| Feb 27, 2025 | 201.88 | 203.15 | 200.26 | 200.35 | 199.39 | -0.61% | 766,354 |
| Feb 26, 2025 | 202.46 | 202.91 | 200.95 | 201.58 | 200.61 | -0.28% | 677,295 |
| Feb 25, 2025 | 201.72 | 202.62 | 201.02 | 202.14 | 201.17 | 0.31% | 899,882 |
| Feb 24, 2025 | 202.21 | 202.68 | 201.37 | 201.51 | 200.54 | -0.23% | 1,053,651 |
| Feb 21, 2025 | 203.79 | 203.79 | 201.71 | 201.98 | 201.01 | -1.07% | 755,983 |
| Feb 20, 2025 | 204.60 | 204.66 | 203.32 | 204.17 | 203.19 | -0.52% | 952,925 |