Skip to main content
logo
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
223.22
+0.76 (0.34%)
At close: Jan 8, 2026, 4:00 PM EST
223.50
+0.28 (0.13%)
After-hours: Jan 8, 2026, 5:56 PM EST

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 4, 2025221.76222.11220.63221.26220.37-0.27%1,071,128
Dec 3, 2025220.22222.08220.15221.87220.980.70%1,422,985
Dec 2, 2025220.92220.92219.73220.32219.44-0.10%1,408,726
Dec 1, 2025221.72221.92220.41220.54219.66-0.96%2,054,342
Nov 28, 2025221.70222.81221.55222.67221.780.48%836,000
Nov 26, 2025220.37222.26220.32221.60220.710.73%1,285,830
Nov 25, 2025217.86220.36217.03219.99219.111.40%1,165,872
Nov 24, 2025215.84217.52215.52216.96216.090.79%1,425,408
Nov 21, 2025213.68216.61213.47215.26214.401.04%1,660,232
Nov 20, 2025217.02218.16212.91213.05212.20-0.93%2,387,620
Nov 19, 2025214.20215.78213.99215.05214.190.34%1,314,615
Nov 18, 2025214.41215.56213.34214.33213.47-0.32%2,371,352
Nov 17, 2025216.48217.31214.42215.02214.16-0.93%1,791,775
Nov 14, 2025216.34218.08215.70217.03216.16-0.31%1,551,905
Nov 13, 2025219.67220.00217.38217.70216.83-1.09%1,472,813
Nov 12, 2025219.45220.38219.38220.10219.220.58%1,184,256
Nov 11, 2025217.35219.18217.32218.83217.950.73%1,126,413
Nov 10, 2025216.51217.54215.71217.25216.380.75%1,519,097
Nov 7, 2025215.16215.65213.55215.64214.780.13%1,928,291
Nov 6, 2025215.89216.22214.75215.35214.49-0.42%1,826,216
Nov 5, 2025215.33217.12215.18216.26215.390.41%1,735,253
Nov 4, 2025214.86216.15214.53215.38214.52-0.27%1,522,521
Nov 3, 2025217.10217.25214.75215.97215.10-0.50%1,519,572
Oct 31, 2025217.38217.69216.02217.06216.19-0.35%2,165,079
Oct 30, 2025217.85219.23217.71217.82216.95-0.17%1,864,763
Oct 29, 2025219.14219.54217.26218.20217.33-0.61%1,612,084
Oct 28, 2025220.25220.49219.49219.55218.67-0.19%1,379,642