Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
197.35
-0.35 (-0.18%)
Oct 29, 2024, 4:00 PM EDT - Market closed
VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 197.16 | 197.96 | 196.67 | 197.35 | 197.35 | -0.18% | 528,627 |
| Oct 28, 2024 | 197.51 | 198.10 | 197.51 | 197.70 | 197.70 | 0.41% | 502,292 |
| Oct 25, 2024 | 198.58 | 198.84 | 196.73 | 196.89 | 196.89 | -0.52% | 564,285 |
| Oct 24, 2024 | 198.40 | 198.47 | 197.32 | 197.92 | 197.92 | -0.29% | 529,779 |
| Oct 23, 2024 | 198.99 | 199.59 | 197.57 | 198.49 | 198.49 | -0.58% | 722,186 |
| Oct 22, 2024 | 199.00 | 199.95 | 198.64 | 199.64 | 199.64 | -0.18% | 549,379 |
| Oct 21, 2024 | 201.26 | 201.38 | 199.61 | 199.99 | 199.99 | -0.76% | 1,124,409 |
| Oct 18, 2024 | 201.35 | 201.67 | 200.76 | 201.52 | 201.52 | 0.21% | 509,331 |
| Oct 17, 2024 | 201.67 | 201.84 | 200.89 | 201.10 | 201.10 | - | 534,715 |
| Oct 16, 2024 | 200.34 | 201.28 | 199.92 | 201.09 | 201.09 | 0.48% | 571,411 |
| Oct 15, 2024 | 201.00 | 201.85 | 200.00 | 200.12 | 200.12 | -0.60% | 808,526 |
| Oct 14, 2024 | 200.00 | 201.52 | 199.73 | 201.32 | 201.32 | 0.79% | 620,034 |
| Oct 11, 2024 | 198.51 | 199.87 | 198.44 | 199.75 | 199.75 | 0.81% | 524,180 |
| Oct 10, 2024 | 198.62 | 198.65 | 197.61 | 198.15 | 198.15 | -0.39% | 546,053 |
| Oct 9, 2024 | 196.82 | 199.11 | 196.56 | 198.93 | 198.93 | 1.07% | 670,710 |
| Oct 8, 2024 | 196.01 | 197.00 | 195.71 | 196.82 | 196.82 | 0.69% | 567,247 |
| Oct 7, 2024 | 196.65 | 196.91 | 195.08 | 195.48 | 195.48 | -0.88% | 612,924 |
| Oct 4, 2024 | 197.18 | 197.35 | 196.00 | 197.22 | 197.22 | 0.58% | 501,270 |
| Oct 3, 2024 | 196.32 | 196.71 | 195.51 | 196.08 | 196.08 | -0.44% | 550,808 |
| Oct 2, 2024 | 196.90 | 197.36 | 195.99 | 196.95 | 196.95 | 0.01% | 566,935 |
| Oct 1, 2024 | 197.86 | 197.86 | 196.15 | 196.94 | 196.94 | -0.57% | 1,226,454 |
| Sep 30, 2024 | 197.30 | 198.22 | 196.35 | 198.06 | 198.06 | 0.40% | 832,120 |
| Sep 27, 2024 | 197.74 | 198.41 | 197.15 | 197.28 | 197.28 | -0.42% | 579,239 |
| Sep 26, 2024 | 198.06 | 198.28 | 197.55 | 198.12 | 197.29 | 0.53% | 472,616 |
| Sep 25, 2024 | 198.03 | 198.33 | 196.66 | 197.07 | 196.24 | -0.47% | 505,216 |
| Sep 24, 2024 | 198.28 | 198.36 | 197.50 | 198.01 | 197.18 | -0.12% | 621,310 |
| Sep 23, 2024 | 197.84 | 198.32 | 197.45 | 198.25 | 197.41 | 0.34% | 517,268 |
| Sep 20, 2024 | 197.29 | 197.89 | 196.89 | 197.57 | 196.74 | -0.14% | 506,277 |
| Sep 19, 2024 | 198.27 | 198.44 | 197.20 | 197.84 | 197.01 | 1.04% | 617,242 |
| Sep 18, 2024 | 196.59 | 198.09 | 195.65 | 195.80 | 194.98 | -0.32% | 655,999 |
| Sep 17, 2024 | 197.14 | 197.40 | 195.80 | 196.42 | 195.59 | -0.20% | 549,745 |
| Sep 16, 2024 | 196.06 | 196.97 | 195.85 | 196.82 | 195.99 | 0.52% | 588,610 |
| Sep 13, 2024 | 195.36 | 196.27 | 195.04 | 195.81 | 194.99 | 0.64% | 542,451 |
| Sep 12, 2024 | 193.58 | 194.64 | 192.54 | 194.56 | 193.74 | 0.65% | 539,082 |
| Sep 11, 2024 | 192.60 | 193.54 | 189.32 | 193.30 | 192.49 | 0.18% | 761,650 |
| Sep 10, 2024 | 192.98 | 193.13 | 191.52 | 192.96 | 192.15 | 0.22% | 577,581 |
| Sep 9, 2024 | 191.32 | 193.04 | 190.97 | 192.53 | 191.72 | 1.11% | 811,408 |
| Sep 6, 2024 | 192.42 | 193.03 | 190.19 | 190.42 | 189.62 | -1.09% | 806,165 |
| Sep 5, 2024 | 193.73 | 193.96 | 191.66 | 192.51 | 191.70 | -0.67% | 988,390 |
| Sep 4, 2024 | 193.30 | 194.34 | 193.17 | 193.81 | 192.99 | 0.11% | 602,321 |
| Sep 3, 2024 | 195.38 | 195.66 | 192.91 | 193.60 | 192.78 | -1.27% | 783,593 |
| Aug 30, 2024 | 194.89 | 196.24 | 193.95 | 196.09 | 195.26 | 0.84% | 532,507 |
| Aug 29, 2024 | 194.30 | 195.67 | 193.69 | 194.46 | 193.64 | 0.48% | 511,519 |
| Aug 28, 2024 | 193.96 | 194.62 | 192.61 | 193.53 | 192.71 | -0.33% | 502,216 |
| Aug 27, 2024 | 193.53 | 194.25 | 193.26 | 194.18 | 193.36 | 0.26% | 1,046,054 |
| Aug 26, 2024 | 193.78 | 194.37 | 193.32 | 193.67 | 192.85 | 0.05% | 596,911 |
| Aug 23, 2024 | 192.80 | 193.73 | 192.12 | 193.57 | 192.75 | 0.82% | 518,984 |
| Aug 22, 2024 | 193.11 | 193.38 | 191.45 | 191.99 | 191.18 | -0.33% | 453,400 |
| Aug 21, 2024 | 192.29 | 192.82 | 191.84 | 192.63 | 191.82 | 0.49% | 485,144 |
| Aug 20, 2024 | 191.72 | 192.04 | 191.38 | 191.69 | 190.88 | -0.13% | 1,126,236 |
| Aug 19, 2024 | 191.05 | 191.94 | 190.82 | 191.94 | 191.13 | 0.51% | 586,404 |
| Aug 16, 2024 | 190.34 | 191.14 | 190.17 | 190.97 | 190.17 | 0.17% | 610,774 |
| Aug 15, 2024 | 190.13 | 190.77 | 189.62 | 190.64 | 189.84 | 1.32% | 615,740 |
| Aug 14, 2024 | 187.36 | 188.50 | 187.23 | 188.15 | 187.36 | 0.43% | 489,963 |
| Aug 13, 2024 | 185.92 | 187.46 | 185.64 | 187.35 | 186.56 | 1.17% | 538,041 |
| Aug 12, 2024 | 185.90 | 185.96 | 184.68 | 185.18 | 184.40 | -0.28% | 634,878 |
| Aug 9, 2024 | 185.06 | 186.25 | 184.28 | 185.70 | 184.92 | 0.19% | 508,803 |
| Aug 8, 2024 | 183.20 | 185.51 | 182.94 | 185.35 | 184.57 | 1.77% | 622,949 |
| Aug 7, 2024 | 184.51 | 185.78 | 182.02 | 182.13 | 181.36 | -0.49% | 711,600 |
| Aug 6, 2024 | 182.16 | 185.35 | 181.91 | 183.03 | 182.26 | 0.69% | 909,696 |
| Aug 5, 2024 | 181.99 | 183.55 | 181.08 | 181.77 | 181.00 | -2.50% | 1,620,169 |
| Aug 2, 2024 | 186.95 | 187.84 | 184.67 | 186.44 | 185.65 | -0.80% | 878,881 |
| Aug 1, 2024 | 189.90 | 190.67 | 187.02 | 187.95 | 187.16 | -0.97% | 796,230 |
| Jul 31, 2024 | 189.74 | 190.86 | 189.07 | 189.79 | 188.99 | 0.82% | 615,123 |
| Jul 30, 2024 | 188.52 | 189.11 | 187.54 | 188.25 | 187.46 | -0.06% | 491,530 |
| Jul 29, 2024 | 188.67 | 188.85 | 187.71 | 188.36 | 187.57 | -0.02% | 651,060 |
| Jul 26, 2024 | 187.12 | 189.26 | 186.96 | 188.40 | 187.61 | 1.23% | 581,999 |
| Jul 25, 2024 | 186.10 | 188.48 | 185.95 | 186.11 | 185.33 | 0.10% | 931,654 |
| Jul 24, 2024 | 187.46 | 187.73 | 185.76 | 185.93 | 185.15 | -1.24% | 608,003 |
| Jul 23, 2024 | 188.62 | 188.89 | 188.10 | 188.27 | 187.48 | -0.18% | 938,029 |
| Jul 22, 2024 | 188.32 | 188.62 | 187.47 | 188.61 | 187.82 | 0.66% | 766,014 |
| Jul 19, 2024 | 188.76 | 188.98 | 187.07 | 187.38 | 186.59 | -0.62% | 505,256 |
| Jul 18, 2024 | 189.78 | 190.97 | 188.06 | 188.55 | 187.76 | -0.84% | 659,654 |
| Jul 17, 2024 | 189.22 | 190.59 | 189.11 | 190.15 | 189.35 | -0.16% | 1,019,057 |
| Jul 16, 2024 | 188.47 | 190.49 | 188.37 | 190.45 | 189.65 | 1.40% | 754,181 |
| Jul 15, 2024 | 187.77 | 188.55 | 187.39 | 187.82 | 187.03 | 0.35% | 761,933 |
| Jul 12, 2024 | 186.40 | 188.18 | 186.28 | 187.16 | 186.37 | 0.75% | 788,966 |
| Jul 11, 2024 | 185.51 | 186.14 | 185.37 | 185.77 | 184.99 | 0.24% | 704,247 |
| Jul 10, 2024 | 183.80 | 185.36 | 183.65 | 185.32 | 184.54 | 0.90% | 824,430 |
| Jul 9, 2024 | 184.09 | 184.29 | 183.48 | 183.67 | 182.90 | -0.24% | 772,129 |
| Jul 8, 2024 | 184.23 | 184.65 | 183.69 | 184.11 | 183.33 | 0.07% | 885,466 |
| Jul 5, 2024 | 183.81 | 184.07 | 182.86 | 183.99 | 183.21 | 0.28% | 775,030 |
| Jul 3, 2024 | 183.44 | 183.72 | 183.26 | 183.47 | 182.70 | 0.11% | 460,158 |
| Jul 2, 2024 | 182.02 | 183.27 | 181.92 | 183.27 | 182.50 | 0.61% | 1,158,280 |
| Jul 1, 2024 | 183.15 | 183.54 | 181.79 | 182.15 | 181.38 | -0.22% | 1,068,284 |
| Jun 28, 2024 | 182.97 | 183.99 | 181.95 | 182.55 | 181.78 | -0.62% | 933,765 |
| Jun 27, 2024 | 183.82 | 183.99 | 182.92 | 183.69 | 182.02 | -0.04% | 694,522 |
| Jun 26, 2024 | 183.69 | 183.99 | 183.16 | 183.76 | 182.09 | -0.18% | 1,360,280 |
| Jun 25, 2024 | 185.30 | 185.30 | 183.53 | 184.09 | 182.42 | -0.65% | 708,284 |
| Jun 24, 2024 | 185.00 | 186.30 | 184.77 | 185.29 | 183.61 | 0.28% | 774,343 |
| Jun 21, 2024 | 185.17 | 185.30 | 184.58 | 184.77 | 183.09 | -0.18% | 691,319 |
| Jun 20, 2024 | 185.10 | 185.47 | 184.61 | 185.11 | 183.43 | - | 1,042,259 |
| Jun 18, 2024 | 184.73 | 185.35 | 184.67 | 185.11 | 183.43 | 0.23% | 619,571 |
| Jun 17, 2024 | 182.78 | 184.83 | 182.56 | 184.69 | 183.01 | 1.02% | 1,105,045 |
| Jun 14, 2024 | 182.36 | 182.88 | 181.65 | 182.83 | 181.17 | -0.22% | 718,789 |
| Jun 13, 2024 | 183.22 | 183.41 | 182.15 | 183.23 | 181.56 | 0.44% | 664,294 |
| Jun 12, 2024 | 183.34 | 183.46 | 182.15 | 182.43 | 180.77 | 0.47% | 738,433 |
| Jun 11, 2024 | 181.02 | 181.60 | 180.03 | 181.57 | 179.92 | -0.09% | 646,755 |
| Jun 10, 2024 | 181.15 | 181.74 | 180.84 | 181.74 | 180.09 | 0.24% | 639,954 |
| Jun 7, 2024 | 181.34 | 182.48 | 181.00 | 181.31 | 179.66 | -0.11% | 547,316 |