Skip to main content
logo
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
235.39
+1.22 (0.52%)
Jun 2, 2026, 1:49 PM EDT - Market open

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026234.24235.44233.77235.23-0.45%616,783
Jun 1, 2026233.76234.50233.07234.17234.17-0.20%1,333,851
May 29, 2026234.31234.83234.04234.65234.650.33%954,697
May 28, 2026232.98234.24232.60233.88233.880.36%1,335,647
May 27, 2026233.47233.94232.78233.05233.05-0.09%685,338
May 26, 2026233.89234.15233.05233.26233.260.07%1,326,268
May 22, 2026232.27233.50231.88233.10233.100.89%836,790
May 21, 2026229.67231.20228.89231.05231.050.15%796,102
May 20, 2026229.44231.00228.92230.70230.700.53%878,712
May 19, 2026229.50230.49229.00229.49229.49-0.42%950,955
May 18, 2026229.42230.50228.86230.46230.460.47%1,173,285
May 15, 2026230.36230.50229.34229.39229.39-0.64%962,330
May 14, 2026229.87231.32229.70230.87230.870.96%983,557
May 13, 2026228.11229.06227.56228.68228.68-0.05%791,888
May 12, 2026228.27229.04227.16228.79228.790.23%938,667
May 11, 2026227.85228.82227.70228.27228.270.09%1,282,925
May 8, 2026229.01229.25227.81228.06228.06-0.02%1,179,571
May 7, 2026229.80229.91227.79228.11228.11-0.74%969,314
May 6, 2026229.71230.16229.19229.82229.820.41%1,018,997
May 5, 2026227.71229.35227.01228.88228.880.87%674,249
May 4, 2026227.36228.56226.46226.91226.91-0.67%1,085,248
May 1, 2026229.49230.29228.38228.44228.44-0.12%1,040,331
Apr 30, 2026225.63229.02225.59228.71228.711.37%850,530
Apr 29, 2026225.70225.98224.75225.63225.630.12%854,537
Apr 28, 2026226.32226.47225.07225.35225.35-0.28%634,202
Apr 27, 2026226.25227.07225.84225.99225.99-0.37%980,818
Apr 24, 2026227.89228.00226.25226.83226.83-0.42%856,502
Apr 23, 2026227.18228.27225.99227.79227.790.31%1,021,714
Apr 22, 2026227.23227.63226.39227.08227.080.40%671,356
Apr 21, 2026227.86227.87225.75226.17226.17-0.51%811,328
Apr 20, 2026227.28227.96226.95227.33227.33-0.06%1,146,494
Apr 17, 2026225.98228.20225.85227.46227.461.15%1,004,288
Apr 16, 2026224.42225.10224.30224.88224.880.23%819,010
Apr 15, 2026224.21224.57223.25224.37224.370.22%974,860
Apr 14, 2026223.18224.09222.79223.87223.870.27%849,900
Apr 13, 2026220.87223.36220.67223.26223.260.81%1,107,050
Apr 10, 2026223.21223.21221.25221.47221.47-0.61%775,823
Apr 9, 2026221.34223.49221.15222.82222.820.40%936,680
Apr 8, 2026220.56222.01220.44221.94221.942.42%1,007,724
Apr 7, 2026216.58216.82215.20216.69216.69-0.06%1,141,362
Apr 6, 2026215.73216.85215.48216.82216.820.37%1,369,053
Apr 2, 2026213.78216.81213.64216.02216.020.16%1,190,962
Apr 1, 2026215.73216.67215.30215.68215.680.29%2,038,850
Mar 31, 2026212.83215.35211.76215.06215.062.07%2,595,379
Mar 30, 2026212.32212.75210.01210.70210.70-0.01%1,687,700
Mar 27, 2026212.75212.89210.23210.73210.73-1.24%1,698,620
Mar 26, 2026215.07216.50214.10214.22213.39-0.91%1,208,900
Mar 25, 2026216.71217.29215.07216.19215.350.44%1,581,579
Mar 24, 2026213.54216.38213.47215.25214.410.14%1,445,322
Mar 23, 2026215.93217.17214.72214.94214.100.93%2,279,148