Skip to main content
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
193.65
-0.34 (-0.18%)
At close: Apr 1, 2025, 4:00 PM
194.28
+0.63 (0.33%)
After-hours: Apr 1, 2025, 7:50 PM EDT

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2025193.27194.35191.96193.65193.65-0.18%852,576
Mar 31, 2025190.80194.62190.55193.99193.991.07%1,315,957
Mar 28, 2025194.25194.64191.71191.94191.94-1.36%1,034,017
Mar 27, 2025194.43195.24193.72194.58194.58-0.51%669,633
Mar 26, 2025196.24197.06195.15195.58194.64-0.20%828,241
Mar 25, 2025196.77196.80195.26195.98195.04-0.26%618,033
Mar 24, 2025195.75196.75195.53196.49195.551.19%781,196
Mar 21, 2025193.42194.26192.52194.17193.24-0.17%803,001
Mar 20, 2025194.19195.80193.88194.50193.57-0.42%701,107
Mar 19, 2025194.23196.19193.90195.33194.390.76%709,623
Mar 18, 2025194.61194.90193.12193.86192.93-0.63%669,347
Mar 17, 2025192.39195.70192.39195.09194.151.04%955,403
Mar 14, 2025191.31193.30190.79193.08192.151.44%915,759
Mar 13, 2025191.95192.62189.70190.34189.43-0.95%4,438,066
Mar 12, 2025194.22194.28191.28192.17191.25-0.63%1,732,978
Mar 11, 2025195.94196.01192.50193.39192.46-1.38%2,925,066
Mar 10, 2025197.44198.67194.64196.09195.15-1.75%1,299,721
Mar 7, 2025197.40200.06197.06199.59198.630.93%908,915
Mar 6, 2025197.56199.03196.63197.75196.80-1.09%1,030,429
Mar 5, 2025198.06200.50197.26199.93198.970.90%1,338,079
Mar 4, 2025200.43200.85197.70198.15197.20-1.53%2,498,136
Mar 3, 2025203.82204.09200.03201.22200.26-0.94%1,226,591
Feb 28, 2025200.71203.29199.61203.13202.161.39%982,225
Feb 27, 2025201.88203.15200.26200.35199.39-0.61%766,354
Feb 26, 2025202.46202.91200.95201.58200.61-0.28%677,295
Feb 25, 2025201.72202.62201.02202.14201.170.31%899,882
Feb 24, 2025202.21202.68201.37201.51200.54-0.23%1,053,651
Feb 21, 2025203.79203.79201.71201.98201.01-1.07%755,983
Feb 20, 2025204.60204.66203.32204.17203.19-0.52%952,925
Feb 19, 2025204.01205.24203.92205.23204.250.46%723,761
Feb 18, 2025203.63204.30203.00204.30203.320.22%1,009,138
Feb 14, 2025204.82204.96203.75203.86202.88-0.38%674,690
Feb 13, 2025203.65204.76203.13204.64203.660.67%769,677
Feb 12, 2025202.38203.45202.20203.27202.30-0.45%952,238
Feb 11, 2025202.95204.26202.70204.19203.210.51%638,026
Feb 10, 2025202.88203.21202.15203.15202.180.65%1,141,805
Feb 7, 2025203.94204.00201.73201.83200.86-0.84%950,729
Feb 6, 2025204.26204.26202.62203.54202.56-0.17%1,166,356
Feb 5, 2025202.79203.89201.74203.88202.900.83%1,726,532
Feb 4, 2025201.25202.38200.96202.21201.240.27%792,637
Feb 3, 2025199.79202.35199.35201.67200.70-0.27%1,409,097
Jan 31, 2025203.65204.22202.10202.22201.25-0.35%1,039,611
Jan 30, 2025202.20203.51201.86202.93201.960.94%1,079,483
Jan 29, 2025201.24202.08200.56201.05200.09-0.18%822,385
Jan 28, 2025201.97202.15201.08201.41200.44-0.26%784,136
Jan 27, 2025200.03201.98200.03201.94200.97-0.16%1,477,248
Jan 24, 2025202.37202.81201.99202.27201.30-0.07%937,301
Jan 23, 2025201.19202.41200.91202.41201.440.66%1,147,516
Jan 22, 2025201.75201.85201.03201.08200.12-0.01%760,752
Jan 21, 2025199.81201.12199.81201.10200.140.98%2,111,060