Skip to main content
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
202.46
+1.46 (0.73%)
At close: Nov 22, 2024, 4:00 PM
202.50
+0.04 (0.02%)
After-hours: Nov 22, 2024, 5:02 PM EST

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024201.21202.59201.16202.46202.460.73%674,785
Nov 21, 2024199.50201.47198.77201.00201.001.14%773,239
Nov 20, 2024198.88198.94197.34198.74198.740.05%742,851
Nov 19, 2024198.36199.20197.50198.64198.64-0.42%867,028
Nov 18, 2024198.86199.82198.51199.47199.470.39%786,610
Nov 15, 2024199.51199.84198.43198.69198.69-0.76%1,248,363
Nov 14, 2024201.69201.74200.08200.22200.22-0.69%1,449,186
Nov 13, 2024201.57202.16201.00201.61201.610.01%752,854
Nov 12, 2024202.82203.03201.25201.59201.59-0.59%1,071,817
Nov 11, 2024203.22203.80202.60202.78202.78-0.14%865,468
Nov 8, 2024202.30203.72202.07203.07203.070.65%919,862
Nov 7, 2024201.99202.12201.35201.75201.750.19%1,033,879
Nov 6, 2024201.37201.67200.03201.36201.362.46%1,323,194
Nov 5, 2024194.71196.52194.50196.52196.520.92%692,872
Nov 4, 2024195.13195.56194.10194.73194.73-0.15%561,482
Nov 1, 2024195.15196.26194.86195.02195.020.43%735,496
Oct 31, 2024196.19196.19194.19194.19194.19-1.42%1,010,562
Oct 30, 2024197.12197.97196.90196.99196.99-0.18%524,279
Oct 29, 2024197.16197.96196.67197.35197.35-0.18%529,083
Oct 28, 2024197.51198.10197.51197.70197.700.41%502,292
Oct 25, 2024198.58198.84196.73196.89196.89-0.52%564,285
Oct 24, 2024198.40198.47197.32197.92197.92-0.29%529,779
Oct 23, 2024198.99199.59197.57198.49198.49-0.58%722,186
Oct 22, 2024199.00199.95198.64199.64199.64-0.18%549,379
Oct 21, 2024201.26201.38199.61199.99199.99-0.76%1,124,409
Oct 18, 2024201.35201.67200.76201.52201.520.21%509,331
Oct 17, 2024201.67201.84200.89201.10201.10-534,715
Oct 16, 2024200.34201.28199.92201.09201.090.48%571,411
Oct 15, 2024201.00201.85200.00200.12200.12-0.60%808,526
Oct 14, 2024200.00201.52199.73201.32201.320.79%620,034
Oct 11, 2024198.51199.87198.44199.75199.750.81%524,180
Oct 10, 2024198.62198.65197.61198.15198.15-0.39%546,053
Oct 9, 2024196.82199.11196.56198.93198.931.07%670,710
Oct 8, 2024196.01197.00195.71196.82196.820.69%567,247
Oct 7, 2024196.65196.91195.08195.48195.48-0.88%612,924
Oct 4, 2024197.18197.35196.00197.22197.220.58%501,270
Oct 3, 2024196.32196.71195.51196.08196.08-0.44%550,808
Oct 2, 2024196.90197.36195.99196.95196.950.01%566,935
Oct 1, 2024197.86197.86196.15196.94196.94-0.57%1,226,454
Sep 30, 2024197.30198.22196.35198.06198.060.40%832,120
Sep 27, 2024197.74198.41197.15197.28197.28-0.42%579,239
Sep 26, 2024198.06198.28197.55198.12197.290.53%472,616
Sep 25, 2024198.03198.33196.66197.07196.24-0.47%505,216
Sep 24, 2024198.28198.36197.50198.01197.18-0.12%621,310
Sep 23, 2024197.84198.32197.45198.25197.410.34%517,268
Sep 20, 2024197.29197.89196.89197.57196.74-0.14%506,277
Sep 19, 2024198.27198.44197.20197.84197.011.04%617,242
Sep 18, 2024196.59198.09195.65195.80194.98-0.32%655,999
Sep 17, 2024197.14197.40195.80196.42195.59-0.20%549,745
Sep 16, 2024196.06196.97195.85196.82195.990.52%588,610
Sep 13, 2024195.36196.27195.04195.81194.990.64%542,451
Sep 12, 2024193.58194.64192.54194.56193.740.65%539,082
Sep 11, 2024192.60193.54189.32193.30192.490.18%761,650
Sep 10, 2024192.98193.13191.52192.96192.150.22%577,581
Sep 9, 2024191.32193.04190.97192.53191.721.11%811,408
Sep 6, 2024192.42193.03190.19190.42189.62-1.09%806,165
Sep 5, 2024193.73193.96191.66192.51191.70-0.67%988,390
Sep 4, 2024193.30194.34193.17193.81192.990.11%602,321
Sep 3, 2024195.38195.66192.91193.60192.78-1.27%783,593
Aug 30, 2024194.89196.24193.95196.09195.260.84%532,507
Aug 29, 2024194.30195.67193.69194.46193.640.48%511,519
Aug 28, 2024193.96194.62192.61193.53192.71-0.33%502,216
Aug 27, 2024193.53194.25193.26194.18193.360.26%1,046,054
Aug 26, 2024193.78194.37193.32193.67192.850.05%596,911
Aug 23, 2024192.80193.73192.12193.57192.750.82%518,984
Aug 22, 2024193.11193.38191.45191.99191.18-0.33%453,400
Aug 21, 2024192.29192.82191.84192.63191.820.49%485,144
Aug 20, 2024191.72192.04191.38191.69190.88-0.13%1,126,236
Aug 19, 2024191.05191.94190.82191.94191.130.51%586,404
Aug 16, 2024190.34191.14190.17190.97190.170.17%610,774
Aug 15, 2024190.13190.77189.62190.64189.841.32%615,740
Aug 14, 2024187.36188.50187.23188.15187.360.43%489,963
Aug 13, 2024185.92187.46185.64187.35186.561.17%538,041
Aug 12, 2024185.90185.96184.68185.18184.40-0.28%634,878
Aug 9, 2024185.06186.25184.28185.70184.920.19%508,803
Aug 8, 2024183.20185.51182.94185.35184.571.77%622,949
Aug 7, 2024184.51185.78182.02182.13181.36-0.49%711,600
Aug 6, 2024182.16185.35181.91183.03182.260.69%909,696
Aug 5, 2024181.99183.55181.08181.77181.00-2.50%1,620,169
Aug 2, 2024186.95187.84184.67186.44185.65-0.80%878,881
Aug 1, 2024189.90190.67187.02187.95187.16-0.97%796,230
Jul 31, 2024189.74190.86189.07189.79188.990.82%615,123
Jul 30, 2024188.52189.11187.54188.25187.46-0.06%491,530
Jul 29, 2024188.67188.85187.71188.36187.57-0.02%651,060
Jul 26, 2024187.12189.26186.96188.40187.611.23%581,999
Jul 25, 2024186.10188.48185.95186.11185.330.10%931,654
Jul 24, 2024187.46187.73185.76185.93185.15-1.24%608,003
Jul 23, 2024188.62188.89188.10188.27187.48-0.18%938,029
Jul 22, 2024188.32188.62187.47188.61187.820.66%766,014
Jul 19, 2024188.76188.98187.07187.38186.59-0.62%505,256
Jul 18, 2024189.78190.97188.06188.55187.76-0.84%659,654
Jul 17, 2024189.22190.59189.11190.15189.35-0.16%1,019,057
Jul 16, 2024188.47190.49188.37190.45189.651.40%754,181
Jul 15, 2024187.77188.55187.39187.82187.030.35%761,933
Jul 12, 2024186.40188.18186.28187.16186.370.75%788,966
Jul 11, 2024185.51186.14185.37185.77184.990.24%704,247
Jul 10, 2024183.80185.36183.65185.32184.540.90%824,430
Jul 9, 2024184.09184.29183.48183.67182.90-0.24%772,129
Jul 8, 2024184.23184.65183.69184.11183.330.07%885,466
Jul 5, 2024183.81184.07182.86183.99183.210.28%775,030