Skip to main content
logo
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
241.66
+0.57 (0.24%)
Sep 2, 2026, 4:00 PM EDT - Market closed

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2026241.59242.43241.22241.66241.660.24%778,063
Sep 1, 2026242.03242.29240.68241.09241.09-0.40%896,767
Aug 31, 2026242.50242.80241.73242.07242.07-0.41%1,040,506
Aug 28, 2026243.83244.07242.67243.07243.07-0.07%742,424
Aug 27, 2026243.23243.82242.57243.23243.23-0.36%1,161,145
Aug 26, 2026244.11244.58243.84244.12244.12-0.07%698,067
Aug 25, 2026244.80244.86243.73244.29244.29-0.11%749,688
Aug 24, 2026243.95244.66243.60244.57244.570.27%934,953
Aug 21, 2026243.17244.30243.14243.91243.910.69%765,662
Aug 20, 2026243.76244.60242.10242.23242.23-1.13%925,856
Aug 19, 2026245.47246.54244.79245.00245.000.21%889,280
Aug 18, 2026244.60244.92244.16244.48244.480.05%742,271
Aug 17, 2026244.62245.26244.34244.37244.37-0.41%891,165
Aug 14, 2026246.21246.21245.15245.38245.38-0.50%688,341
Aug 13, 2026246.72247.45246.00246.61246.610.17%1,105,992
Aug 12, 2026246.17246.48245.45246.19246.190.22%786,876
Aug 11, 2026246.19246.79245.54245.64245.64-0.06%624,373
Aug 10, 2026245.23246.06245.16245.79245.790.23%925,105
Aug 7, 2026244.56245.33244.02245.23245.230.35%887,329
Aug 6, 2026245.58245.68243.83244.37244.37-1,318,813
Aug 5, 2026245.57245.70243.74244.38244.380.19%1,012,064
Aug 4, 2026240.84244.25240.70243.92243.921.57%1,166,172
Aug 3, 2026240.07240.39239.10240.15240.150.41%1,063,840
Jul 31, 2026239.20239.85237.20239.17239.17-0.37%928,887
Jul 30, 2026240.07240.25238.11240.06240.060.63%1,320,766
Jul 29, 2026240.96241.61238.45238.56238.56-1.32%988,790
Jul 28, 2026241.00242.58241.00241.74241.740.77%977,573
Jul 27, 2026240.05240.62239.08239.89239.890.52%1,053,081
Jul 24, 2026237.54239.23237.47238.65238.650.59%704,649
Jul 23, 2026235.97237.39235.78237.25237.25-0.08%1,012,985
Jul 22, 2026236.93237.72236.89237.43237.430.19%898,494
Jul 21, 2026236.47237.17235.36236.97236.970.43%768,600
Jul 20, 2026237.94238.30235.84235.95235.95-0.70%953,847
Jul 17, 2026237.77239.53237.28237.61237.61-0.64%1,584,053
Jul 16, 2026237.42239.21237.42239.13239.130.75%957,193
Jul 15, 2026237.75238.08236.87237.36237.360.03%788,216
Jul 14, 2026238.18238.60237.27237.30237.30-0.49%762,543
Jul 13, 2026238.85239.52238.03238.48238.48-0.15%913,690
Jul 10, 2026238.64239.11237.39238.84238.840.09%779,827
Jul 9, 2026238.17239.01237.90238.62238.620.51%807,064
Jul 8, 2026238.10238.11237.02237.41237.41-0.62%942,712
Jul 7, 2026239.71240.08238.51238.88238.88-0.06%909,939
Jul 6, 2026239.52239.79238.23239.03239.030.17%1,204,861
Jul 2, 2026237.40238.65237.05238.62238.620.91%1,355,760
Jul 1, 2026236.09237.74235.24236.46236.46-0.07%958,056
Jun 30, 2026236.19237.30235.52236.62236.620.29%1,389,966
Jun 29, 2026235.67236.27234.70235.94235.940.59%1,173,309
Jun 26, 2026233.66235.53233.56234.56234.560.17%782,454
Jun 25, 2026235.91237.48234.93235.17234.170.38%888,333
Jun 24, 2026234.51235.78233.77234.28233.280.03%2,158,504