Skip to main content
logo
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
217.79
+0.84 (0.39%)
At close: Oct 3, 2025, 4:00 PM EDT
217.82
+0.03 (0.01%)
After-hours: Oct 3, 2025, 8:00 PM EDT

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025217.26218.92217.09217.79217.790.39%788,348
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
Aug 15, 2025210.90210.90209.43209.49208.65-0.28%637,465
Aug 14, 2025209.21210.21208.96210.07209.230.05%644,126
Aug 13, 2025209.48210.10209.06209.96209.120.62%699,926
Aug 12, 2025207.41208.78207.14208.67207.830.94%613,089
Aug 11, 2025207.41207.66206.41206.72205.89-0.22%641,039
Aug 8, 2025206.39207.43206.39207.17206.340.56%571,375
Aug 7, 2025207.76207.92205.35206.01205.18-0.43%772,091
Aug 6, 2025206.39207.23205.78206.89206.060.43%728,417
Aug 5, 2025206.98207.10205.59206.00205.17-0.38%518,847
Aug 4, 2025204.90206.85204.85206.79205.961.32%679,975
Aug 1, 2025204.77205.04203.17204.09203.27-0.96%1,222,699
Jul 31, 2025207.70208.48205.53206.06205.23-0.78%693,200
Jul 30, 2025208.48208.89206.78207.67206.84-0.34%1,427,986
Jul 29, 2025208.80208.99207.99208.38207.54-0.14%682,239
Jul 28, 2025209.20209.27208.34208.67207.83-0.22%892,345
Jul 25, 2025208.42209.29208.07209.14208.300.50%630,190