Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
197.90
+3.57 (1.84%)
May 27, 2025, 4:00 PM - Market closed
VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 196.12 | 197.90 | 195.62 | 197.90 | 197.90 | 1.84% | 1,469,664 |
| May 23, 2025 | 193.12 | 194.89 | 193.01 | 194.33 | 194.33 | -0.30% | 1,104,742 |
| May 22, 2025 | 195.24 | 196.01 | 194.33 | 194.92 | 194.92 | -0.35% | 1,053,699 |
| May 21, 2025 | 197.72 | 198.34 | 195.47 | 195.60 | 195.60 | -1.75% | 752,218 |
| May 20, 2025 | 198.94 | 199.51 | 198.25 | 199.08 | 199.08 | -0.21% | 700,883 |
| May 19, 2025 | 197.62 | 199.81 | 197.58 | 199.50 | 199.50 | 0.21% | 999,655 |
| May 16, 2025 | 197.75 | 199.10 | 197.24 | 199.09 | 199.09 | 0.71% | 989,810 |
| May 15, 2025 | 195.00 | 197.74 | 195.00 | 197.68 | 197.68 | 1.22% | 1,000,729 |
| May 14, 2025 | 196.32 | 196.50 | 195.05 | 195.29 | 195.29 | -0.62% | 1,117,449 |
| May 13, 2025 | 196.73 | 197.46 | 196.34 | 196.50 | 196.50 | -0.29% | 990,603 |
| May 12, 2025 | 196.42 | 197.08 | 195.36 | 197.08 | 197.08 | 2.52% | 2,079,031 |
| May 9, 2025 | 193.16 | 193.29 | 191.97 | 192.23 | 192.23 | -0.25% | 1,049,618 |
| May 8, 2025 | 192.84 | 194.45 | 191.80 | 192.72 | 192.72 | 0.37% | 1,252,042 |
| May 7, 2025 | 191.20 | 192.65 | 190.77 | 192.00 | 192.00 | 0.64% | 631,417 |
| May 6, 2025 | 191.05 | 192.25 | 190.42 | 190.77 | 190.77 | -0.86% | 1,001,007 |
| May 5, 2025 | 192.23 | 193.41 | 191.82 | 192.43 | 192.43 | -0.31% | 1,589,228 |
| May 2, 2025 | 192.48 | 193.55 | 192.06 | 193.02 | 193.02 | 1.49% | 811,087 |
| May 1, 2025 | 190.93 | 191.77 | 190.11 | 190.18 | 190.18 | -0.44% | 943,121 |
| Apr 30, 2025 | 188.86 | 191.55 | 186.78 | 191.03 | 191.03 | 0.45% | 1,127,104 |
| Apr 29, 2025 | 188.58 | 190.62 | 188.47 | 190.18 | 190.18 | 0.60% | 740,166 |
| Apr 28, 2025 | 188.72 | 189.65 | 187.34 | 189.04 | 189.04 | 0.20% | 872,946 |
| Apr 25, 2025 | 187.87 | 188.73 | 186.47 | 188.66 | 188.66 | 0.16% | 968,533 |
| Apr 24, 2025 | 185.81 | 188.48 | 184.96 | 188.35 | 188.35 | 1.36% | 900,902 |
| Apr 23, 2025 | 187.53 | 189.00 | 185.20 | 185.83 | 185.83 | 0.79% | 1,186,964 |
| Apr 22, 2025 | 181.96 | 184.63 | 181.61 | 184.38 | 184.38 | 2.34% | 1,195,989 |
| Apr 21, 2025 | 182.55 | 182.87 | 178.25 | 180.17 | 180.17 | -2.01% | 1,374,742 |
| Apr 17, 2025 | 183.40 | 185.48 | 183.10 | 183.86 | 183.86 | 0.41% | 948,653 |
| Apr 16, 2025 | 185.03 | 186.08 | 181.78 | 183.11 | 183.11 | -1.56% | 1,035,512 |
| Apr 15, 2025 | 187.11 | 188.17 | 185.93 | 186.02 | 186.02 | -0.40% | 1,068,413 |
| Apr 14, 2025 | 187.28 | 187.82 | 185.12 | 186.76 | 186.76 | 1.09% | 2,032,937 |
| Apr 11, 2025 | 181.08 | 185.78 | 180.10 | 184.75 | 184.75 | 1.75% | 1,460,327 |
| Apr 10, 2025 | 183.59 | 183.75 | 176.65 | 181.58 | 181.58 | -2.66% | 1,767,692 |
| Apr 9, 2025 | 172.12 | 187.29 | 171.69 | 186.54 | 186.54 | 7.39% | 2,555,894 |
| Apr 8, 2025 | 181.31 | 181.97 | 171.21 | 173.71 | 173.71 | -1.12% | 2,725,359 |
| Apr 7, 2025 | 172.62 | 181.37 | 169.32 | 175.67 | 175.67 | -0.79% | 4,043,571 |
| Apr 4, 2025 | 183.84 | 184.55 | 176.86 | 177.07 | 177.07 | -5.69% | 4,940,652 |
| Apr 3, 2025 | 189.98 | 191.15 | 187.58 | 187.76 | 187.76 | -3.61% | 2,102,023 |
| Apr 2, 2025 | 192.32 | 195.26 | 192.10 | 194.80 | 194.80 | 0.59% | 750,608 |
| Apr 1, 2025 | 193.27 | 194.35 | 191.96 | 193.65 | 193.65 | -0.18% | 852,629 |
| Mar 31, 2025 | 190.80 | 194.62 | 190.55 | 193.99 | 193.99 | 1.07% | 1,315,957 |
| Mar 28, 2025 | 194.25 | 194.64 | 191.71 | 191.94 | 191.94 | -1.36% | 1,034,017 |
| Mar 27, 2025 | 194.43 | 195.24 | 193.72 | 194.58 | 194.58 | -0.51% | 669,633 |
| Mar 26, 2025 | 196.24 | 197.06 | 195.15 | 195.58 | 194.64 | -0.20% | 828,241 |
| Mar 25, 2025 | 196.77 | 196.80 | 195.26 | 195.98 | 195.04 | -0.26% | 618,033 |
| Mar 24, 2025 | 195.75 | 196.75 | 195.53 | 196.49 | 195.55 | 1.19% | 781,196 |
| Mar 21, 2025 | 193.42 | 194.26 | 192.52 | 194.17 | 193.24 | -0.17% | 803,001 |
| Mar 20, 2025 | 194.19 | 195.80 | 193.88 | 194.50 | 193.57 | -0.42% | 701,107 |
| Mar 19, 2025 | 194.23 | 196.19 | 193.90 | 195.33 | 194.39 | 0.76% | 709,623 |
| Mar 18, 2025 | 194.61 | 194.90 | 193.12 | 193.86 | 192.93 | -0.63% | 669,347 |
| Mar 17, 2025 | 192.39 | 195.70 | 192.39 | 195.09 | 194.15 | 1.04% | 955,403 |