Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
219.97
+1.46 (0.67%)
At close: Oct 27, 2025, 4:00 PM EDT
219.97
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:10 PM EDT
VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 219.48 | 219.60 | 218.90 | 219.65 | - | 0.52% | 982,055 |
| Oct 24, 2025 | 218.61 | 219.14 | 218.22 | 218.51 | 218.51 | 0.64% | 1,006,142 |
| Oct 23, 2025 | 216.25 | 217.56 | 216.25 | 217.13 | 217.13 | 0.41% | 1,007,842 |
| Oct 22, 2025 | 217.39 | 217.39 | 215.61 | 216.25 | 216.25 | -0.41% | 1,409,353 |
| Oct 21, 2025 | 217.25 | 218.24 | 217.00 | 217.13 | 217.13 | -0.06% | 1,068,559 |
| Oct 20, 2025 | 216.51 | 217.51 | 216.47 | 217.26 | 217.26 | 0.70% | 1,154,882 |
| Oct 17, 2025 | 214.77 | 216.06 | 214.25 | 215.74 | 215.74 | 0.27% | 1,319,136 |
| Oct 16, 2025 | 217.42 | 217.50 | 214.36 | 215.16 | 215.16 | -0.87% | 1,147,455 |
| Oct 15, 2025 | 217.50 | 218.87 | 215.54 | 217.05 | 217.05 | 0.35% | 1,083,100 |
| Oct 14, 2025 | 214.06 | 217.10 | 213.29 | 216.29 | 216.29 | 0.41% | 1,098,101 |
| Oct 13, 2025 | 214.79 | 216.17 | 214.57 | 215.41 | 215.41 | 1.33% | 856,496 |
| Oct 10, 2025 | 217.41 | 217.89 | 212.54 | 212.59 | 212.59 | -1.96% | 1,264,859 |
| Oct 9, 2025 | 218.15 | 218.41 | 216.38 | 216.83 | 216.83 | -0.45% | 704,803 |
| Oct 8, 2025 | 217.49 | 218.20 | 217.13 | 217.81 | 217.81 | 0.25% | 743,038 |
| Oct 7, 2025 | 218.11 | 218.14 | 216.60 | 217.26 | 217.26 | -0.23% | 831,022 |
| Oct 6, 2025 | 218.22 | 218.41 | 217.41 | 217.77 | 217.77 | -0.01% | 910,234 |
| Oct 3, 2025 | 217.26 | 218.92 | 217.09 | 217.79 | 217.79 | 0.39% | 788,643 |
| Oct 2, 2025 | 217.04 | 217.29 | 216.15 | 216.95 | 216.95 | 0.02% | 706,066 |
| Oct 1, 2025 | 215.44 | 217.03 | 215.10 | 216.91 | 216.91 | 0.52% | 1,184,690 |
| Sep 30, 2025 | 214.42 | 215.94 | 214.22 | 215.79 | 215.79 | 0.56% | 1,113,635 |
| Sep 29, 2025 | 215.19 | 215.19 | 214.04 | 214.59 | 214.59 | -0.38% | 956,105 |
| Sep 26, 2025 | 214.96 | 215.85 | 214.63 | 215.40 | 214.54 | 0.47% | 662,621 |
| Sep 25, 2025 | 215.04 | 215.26 | 213.56 | 214.39 | 213.53 | -0.62% | 771,966 |
| Sep 24, 2025 | 216.24 | 216.30 | 215.33 | 215.72 | 214.85 | -0.19% | 714,815 |
| Sep 23, 2025 | 216.54 | 217.32 | 215.73 | 216.12 | 215.25 | -0.21% | 789,958 |
| Sep 22, 2025 | 215.47 | 216.87 | 215.46 | 216.58 | 215.71 | 0.23% | 2,306,028 |
| Sep 19, 2025 | 216.26 | 216.43 | 215.11 | 216.09 | 215.22 | 0.21% | 814,958 |
| Sep 18, 2025 | 216.11 | 216.71 | 215.37 | 215.64 | 214.78 | -0.05% | 889,777 |
| Sep 17, 2025 | 215.74 | 216.77 | 214.57 | 215.75 | 214.88 | 0.21% | 1,213,780 |
| Sep 16, 2025 | 215.80 | 216.07 | 215.01 | 215.30 | 214.44 | -0.15% | 922,013 |
| Sep 15, 2025 | 215.99 | 216.22 | 215.26 | 215.62 | 214.76 | - | 1,140,867 |
| Sep 12, 2025 | 216.37 | 216.50 | 215.58 | 215.62 | 214.76 | -0.42% | 922,360 |
| Sep 11, 2025 | 215.26 | 216.82 | 215.11 | 216.52 | 215.65 | 0.88% | 1,030,132 |
| Sep 10, 2025 | 214.34 | 215.18 | 213.86 | 214.63 | 213.77 | 0.94% | 1,349,509 |
| Sep 9, 2025 | 212.78 | 212.90 | 212.20 | 212.64 | 211.79 | -0.04% | 2,186,302 |
| Sep 8, 2025 | 212.47 | 212.79 | 211.81 | 212.72 | 211.87 | 0.35% | 1,254,021 |
| Sep 5, 2025 | 214.08 | 214.20 | 211.23 | 211.97 | 211.12 | 0.09% | 898,843 |
| Sep 4, 2025 | 210.50 | 211.78 | 210.18 | 211.78 | 210.93 | 0.71% | 665,286 |
| Sep 3, 2025 | 210.12 | 210.29 | 209.15 | 210.28 | 209.44 | 0.09% | 707,916 |
| Sep 2, 2025 | 209.41 | 210.17 | 208.73 | 210.09 | 209.25 | -0.39% | 934,869 |
| Aug 29, 2025 | 211.39 | 211.55 | 210.41 | 210.92 | 210.07 | -0.31% | 637,143 |
| Aug 28, 2025 | 211.52 | 211.73 | 210.86 | 211.58 | 210.73 | 0.19% | 630,915 |
| Aug 27, 2025 | 210.45 | 211.40 | 210.45 | 211.18 | 210.33 | 0.21% | 621,273 |
| Aug 26, 2025 | 209.84 | 210.84 | 209.76 | 210.73 | 209.88 | 0.43% | 724,243 |
| Aug 25, 2025 | 211.16 | 211.34 | 209.80 | 209.83 | 208.99 | -0.74% | 698,770 |
| Aug 22, 2025 | 209.78 | 212.14 | 209.78 | 211.39 | 210.54 | 1.13% | 676,159 |
| Aug 21, 2025 | 209.12 | 209.72 | 208.55 | 209.02 | 208.18 | -0.40% | 464,587 |
| Aug 20, 2025 | 210.00 | 210.28 | 209.17 | 209.85 | 209.01 | 0.10% | 730,097 |
| Aug 19, 2025 | 209.55 | 210.67 | 209.23 | 209.63 | 208.79 | 0.05% | 830,900 |
| Aug 18, 2025 | 209.38 | 209.81 | 209.26 | 209.53 | 208.69 | 0.02% | 654,916 |