Skip to main content
logo
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
219.97
+1.46 (0.67%)
At close: Oct 27, 2025, 4:00 PM EDT
219.97
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:10 PM EDT

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025219.48219.60218.90219.65-0.52%982,055
Oct 24, 2025218.61219.14218.22218.51218.510.64%1,006,142
Oct 23, 2025216.25217.56216.25217.13217.130.41%1,007,842
Oct 22, 2025217.39217.39215.61216.25216.25-0.41%1,409,353
Oct 21, 2025217.25218.24217.00217.13217.13-0.06%1,068,559
Oct 20, 2025216.51217.51216.47217.26217.260.70%1,154,882
Oct 17, 2025214.77216.06214.25215.74215.740.27%1,319,136
Oct 16, 2025217.42217.50214.36215.16215.16-0.87%1,147,455
Oct 15, 2025217.50218.87215.54217.05217.050.35%1,083,100
Oct 14, 2025214.06217.10213.29216.29216.290.41%1,098,101
Oct 13, 2025214.79216.17214.57215.41215.411.33%856,496
Oct 10, 2025217.41217.89212.54212.59212.59-1.96%1,264,859
Oct 9, 2025218.15218.41216.38216.83216.83-0.45%704,803
Oct 8, 2025217.49218.20217.13217.81217.810.25%743,038
Oct 7, 2025218.11218.14216.60217.26217.26-0.23%831,022
Oct 6, 2025218.22218.41217.41217.77217.77-0.01%910,234
Oct 3, 2025217.26218.92217.09217.79217.790.39%788,643
Oct 2, 2025217.04217.29216.15216.95216.950.02%706,066
Oct 1, 2025215.44217.03215.10216.91216.910.52%1,184,690
Sep 30, 2025214.42215.94214.22215.79215.790.56%1,113,635
Sep 29, 2025215.19215.19214.04214.59214.59-0.38%956,105
Sep 26, 2025214.96215.85214.63215.40214.540.47%662,621
Sep 25, 2025215.04215.26213.56214.39213.53-0.62%771,966
Sep 24, 2025216.24216.30215.33215.72214.85-0.19%714,815
Sep 23, 2025216.54217.32215.73216.12215.25-0.21%789,958
Sep 22, 2025215.47216.87215.46216.58215.710.23%2,306,028
Sep 19, 2025216.26216.43215.11216.09215.220.21%814,958
Sep 18, 2025216.11216.71215.37215.64214.78-0.05%889,777
Sep 17, 2025215.74216.77214.57215.75214.880.21%1,213,780
Sep 16, 2025215.80216.07215.01215.30214.44-0.15%922,013
Sep 15, 2025215.99216.22215.26215.62214.76-1,140,867
Sep 12, 2025216.37216.50215.58215.62214.76-0.42%922,360
Sep 11, 2025215.26216.82215.11216.52215.650.88%1,030,132
Sep 10, 2025214.34215.18213.86214.63213.770.94%1,349,509
Sep 9, 2025212.78212.90212.20212.64211.79-0.04%2,186,302
Sep 8, 2025212.47212.79211.81212.72211.870.35%1,254,021
Sep 5, 2025214.08214.20211.23211.97211.120.09%898,843
Sep 4, 2025210.50211.78210.18211.78210.930.71%665,286
Sep 3, 2025210.12210.29209.15210.28209.440.09%707,916
Sep 2, 2025209.41210.17208.73210.09209.25-0.39%934,869
Aug 29, 2025211.39211.55210.41210.92210.07-0.31%637,143
Aug 28, 2025211.52211.73210.86211.58210.730.19%630,915
Aug 27, 2025210.45211.40210.45211.18210.330.21%621,273
Aug 26, 2025209.84210.84209.76210.73209.880.43%724,243
Aug 25, 2025211.16211.34209.80209.83208.99-0.74%698,770
Aug 22, 2025209.78212.14209.78211.39210.541.13%676,159
Aug 21, 2025209.12209.72208.55209.02208.18-0.40%464,587
Aug 20, 2025210.00210.28209.17209.85209.010.10%730,097
Aug 19, 2025209.55210.67209.23209.63208.790.05%830,900
Aug 18, 2025209.38209.81209.26209.53208.690.02%654,916