Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
199.54
-1.62 (-0.81%)
At close: Jun 17, 2025, 4:00 PM
199.10
-0.44 (-0.22%)
After-hours: Jun 17, 2025, 8:00 PM EDT
VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 200.41 | 200.89 | 199.32 | 199.54 | 199.54 | -0.81% | 613,493 |
| Jun 16, 2025 | 201.29 | 202.30 | 200.83 | 201.16 | 201.16 | 0.35% | 954,895 |
| Jun 13, 2025 | 201.22 | 201.99 | 199.87 | 200.46 | 200.46 | -1.08% | 689,002 |
| Jun 12, 2025 | 201.07 | 202.66 | 200.87 | 202.64 | 202.64 | 0.68% | 607,500 |
| Jun 11, 2025 | 201.45 | 202.10 | 200.60 | 201.27 | 201.27 | -0.04% | 523,041 |
| Jun 10, 2025 | 200.25 | 201.51 | 200.25 | 201.36 | 201.36 | 0.64% | 623,288 |
| Jun 9, 2025 | 200.53 | 200.86 | 199.63 | 200.07 | 200.07 | -0.19% | 961,293 |
| Jun 6, 2025 | 200.33 | 201.20 | 199.84 | 200.45 | 200.45 | 0.59% | 707,249 |
| Jun 5, 2025 | 200.35 | 200.37 | 198.94 | 199.27 | 199.27 | -0.33% | 878,202 |
| Jun 4, 2025 | 200.38 | 200.88 | 199.93 | 199.93 | 199.93 | -0.07% | 525,406 |
| Jun 3, 2025 | 198.48 | 200.17 | 198.20 | 200.08 | 200.08 | 0.65% | 647,644 |
| Jun 2, 2025 | 197.57 | 198.82 | 196.55 | 198.78 | 198.78 | 0.43% | 1,324,026 |
| May 30, 2025 | 197.06 | 198.66 | 196.37 | 197.93 | 197.93 | 0.30% | 763,034 |
| May 29, 2025 | 197.56 | 197.57 | 195.95 | 197.34 | 197.34 | 0.38% | 746,238 |
| May 28, 2025 | 197.71 | 198.25 | 196.35 | 196.60 | 196.60 | -0.66% | 710,196 |
| May 27, 2025 | 196.12 | 197.90 | 195.62 | 197.90 | 197.90 | 1.84% | 1,471,328 |
| May 23, 2025 | 193.12 | 194.89 | 193.01 | 194.33 | 194.33 | -0.30% | 1,104,742 |
| May 22, 2025 | 195.24 | 196.01 | 194.33 | 194.92 | 194.92 | -0.35% | 1,053,699 |
| May 21, 2025 | 197.72 | 198.34 | 195.47 | 195.60 | 195.60 | -1.75% | 752,218 |
| May 20, 2025 | 198.94 | 199.51 | 198.25 | 199.08 | 199.08 | -0.21% | 700,883 |
| May 19, 2025 | 197.62 | 199.81 | 197.58 | 199.50 | 199.50 | 0.21% | 999,655 |
| May 16, 2025 | 197.75 | 199.10 | 197.24 | 199.09 | 199.09 | 0.71% | 989,810 |
| May 15, 2025 | 195.00 | 197.74 | 195.00 | 197.68 | 197.68 | 1.22% | 1,000,729 |
| May 14, 2025 | 196.32 | 196.50 | 195.05 | 195.29 | 195.29 | -0.62% | 1,117,449 |
| May 13, 2025 | 196.73 | 197.46 | 196.34 | 196.50 | 196.50 | -0.29% | 990,603 |
| May 12, 2025 | 196.42 | 197.08 | 195.36 | 197.08 | 197.08 | 2.52% | 2,079,031 |
| May 9, 2025 | 193.16 | 193.29 | 191.97 | 192.23 | 192.23 | -0.25% | 1,049,618 |
| May 8, 2025 | 192.84 | 194.45 | 191.80 | 192.72 | 192.72 | 0.37% | 1,252,042 |
| May 7, 2025 | 191.20 | 192.65 | 190.77 | 192.00 | 192.00 | 0.64% | 631,417 |
| May 6, 2025 | 191.05 | 192.25 | 190.42 | 190.77 | 190.77 | -0.86% | 1,001,007 |
| May 5, 2025 | 192.23 | 193.41 | 191.82 | 192.43 | 192.43 | -0.31% | 1,589,228 |
| May 2, 2025 | 192.48 | 193.55 | 192.06 | 193.02 | 193.02 | 1.49% | 811,087 |
| May 1, 2025 | 190.93 | 191.77 | 190.11 | 190.18 | 190.18 | -0.44% | 943,121 |
| 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 |