Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
215.06
+4.36 (2.07%)
At close: Mar 31, 2026, 4:00 PM EDT
215.08
+0.02 (0.01%)
After-hours: Mar 31, 2026, 5:07 PM EDT
VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 212.83 | 215.35 | 211.76 | 215.06 | 215.06 | 2.07% | 2,591,601 |
| Mar 30, 2026 | 212.32 | 212.75 | 210.01 | 210.70 | 210.70 | -0.01% | 1,685,847 |
| Mar 27, 2026 | 212.75 | 212.89 | 210.23 | 210.73 | 210.73 | -1.63% | 1,697,765 |
| Mar 26, 2026 | 215.07 | 216.50 | 214.10 | 214.22 | 213.39 | -0.91% | 1,208,900 |
| Mar 25, 2026 | 216.71 | 217.29 | 215.07 | 216.19 | 215.35 | 0.44% | 1,581,579 |
| Mar 24, 2026 | 213.54 | 216.38 | 213.47 | 215.25 | 214.41 | 0.14% | 1,445,322 |
| Mar 23, 2026 | 215.93 | 217.17 | 214.72 | 214.94 | 214.10 | 0.93% | 2,279,148 |
| Mar 20, 2026 | 214.72 | 215.32 | 212.12 | 212.96 | 212.13 | -0.98% | 1,850,051 |
| Mar 19, 2026 | 214.11 | 216.22 | 213.82 | 215.07 | 214.23 | -0.06% | 2,198,507 |
| Mar 18, 2026 | 217.95 | 218.22 | 215.09 | 215.19 | 214.35 | -1.69% | 1,453,729 |
| Mar 17, 2026 | 220.17 | 220.91 | 218.77 | 218.89 | 218.04 | -0.16% | 1,161,351 |
| Mar 16, 2026 | 219.45 | 219.94 | 218.60 | 219.24 | 218.39 | 0.78% | 1,378,138 |
| Mar 13, 2026 | 219.15 | 220.32 | 217.25 | 217.54 | 216.69 | -0.25% | 1,455,733 |
| Mar 12, 2026 | 219.36 | 219.78 | 218.03 | 218.09 | 217.24 | -1.31% | 1,510,733 |
| Mar 11, 2026 | 221.68 | 221.88 | 220.10 | 220.99 | 220.13 | -0.30% | 1,220,220 |
| Mar 10, 2026 | 222.59 | 223.97 | 221.38 | 221.66 | 220.80 | -0.49% | 1,420,776 |
| Mar 9, 2026 | 219.54 | 223.43 | 218.42 | 222.76 | 221.89 | 0.56% | 1,989,850 |
| Mar 6, 2026 | 221.00 | 222.29 | 219.77 | 221.52 | 220.66 | -0.86% | 1,591,530 |
| Mar 5, 2026 | 224.31 | 225.25 | 221.84 | 223.45 | 222.58 | -0.92% | 1,689,720 |
| Mar 4, 2026 | 225.47 | 226.16 | 224.17 | 225.52 | 224.64 | 0.15% | 1,446,801 |
| Mar 3, 2026 | 224.10 | 225.97 | 222.10 | 225.18 | 224.30 | -0.87% | 2,140,652 |
| Mar 2, 2026 | 225.85 | 227.97 | 225.65 | 227.15 | 226.27 | -0.24% | 1,779,516 |
| Feb 27, 2026 | 225.54 | 227.85 | 225.39 | 227.70 | 226.81 | 0.12% | 1,069,499 |
| Feb 26, 2026 | 227.90 | 228.27 | 225.83 | 227.43 | 226.55 | -0.09% | 1,165,185 |
| Feb 25, 2026 | 227.42 | 227.98 | 226.87 | 227.64 | 226.75 | 0.38% | 744,112 |
| Feb 24, 2026 | 225.32 | 226.95 | 225.22 | 226.77 | 225.89 | 0.44% | 845,356 |
| Feb 23, 2026 | 227.19 | 228.37 | 225.33 | 225.78 | 224.90 | -0.79% | 1,469,132 |
| Feb 20, 2026 | 226.53 | 228.18 | 225.93 | 227.57 | 226.68 | 0.20% | 1,239,668 |
| Feb 19, 2026 | 227.22 | 227.79 | 226.28 | 227.11 | 226.23 | -0.37% | 965,598 |
| Feb 18, 2026 | 227.42 | 228.51 | 226.85 | 227.95 | 227.06 | 0.34% | 1,167,079 |
| Feb 17, 2026 | 226.98 | 227.82 | 226.10 | 227.18 | 226.30 | -0.04% | 1,865,176 |
| Feb 13, 2026 | 226.53 | 228.53 | 225.95 | 227.26 | 226.38 | 0.33% | 1,848,730 |
| Feb 12, 2026 | 229.64 | 230.23 | 226.47 | 226.52 | 225.64 | -1.24% | 2,017,305 |
| Feb 11, 2026 | 230.19 | 230.38 | 228.62 | 229.36 | 228.47 | 0.12% | 1,085,502 |
| Feb 10, 2026 | 229.83 | 230.53 | 228.94 | 229.08 | 228.19 | -0.27% | 1,020,156 |
| Feb 9, 2026 | 229.24 | 230.15 | 229.02 | 229.69 | 228.80 | 0.07% | 1,310,062 |
| Feb 6, 2026 | 226.78 | 229.80 | 226.39 | 229.53 | 228.64 | 2.19% | 1,405,885 |
| Feb 5, 2026 | 226.02 | 226.61 | 224.26 | 224.62 | 223.75 | -0.85% | 1,933,718 |
| Feb 4, 2026 | 226.22 | 227.16 | 225.32 | 226.54 | 225.66 | 0.54% | 1,846,221 |
| Feb 3, 2026 | 225.87 | 227.07 | 223.68 | 225.33 | 224.45 | -0.40% | 1,843,498 |
| Feb 2, 2026 | 223.95 | 226.40 | 223.83 | 226.23 | 225.35 | 0.99% | 1,501,511 |
| Jan 30, 2026 | 223.75 | 224.28 | 222.29 | 224.02 | 223.15 | -0.13% | 2,356,215 |
| Jan 29, 2026 | 224.23 | 225.04 | 222.45 | 224.31 | 223.44 | 0.17% | 2,057,349 |
| Jan 28, 2026 | 224.28 | 224.55 | 223.24 | 223.92 | 223.05 | -0.24% | 1,539,028 |
| Jan 27, 2026 | 224.23 | 224.73 | 223.96 | 224.45 | 223.58 | -0.06% | 1,332,008 |
| Jan 26, 2026 | 223.68 | 224.97 | 223.50 | 224.58 | 223.71 | 0.65% | 1,642,701 |
| Jan 23, 2026 | 223.39 | 223.57 | 222.48 | 223.14 | 222.27 | -0.42% | 1,435,691 |
| Jan 22, 2026 | 224.75 | 225.35 | 223.86 | 224.07 | 223.20 | 0.08% | 1,318,118 |
| Jan 21, 2026 | 222.41 | 224.77 | 221.97 | 223.88 | 223.01 | 0.91% | 2,644,812 |
| Jan 20, 2026 | 223.10 | 223.72 | 221.62 | 221.87 | 221.01 | -1.67% | 2,944,915 |