Skip to main content
logo
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
235.41
+0.22 (0.09%)
At close: Jun 22, 2026, 4:00 PM EDT
235.25
-0.16 (-0.07%)
After-hours: Jun 22, 2026, 8:00 PM EDT

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026235.50236.29234.98235.41235.410.09%1,409,185
Jun 18, 2026236.56236.56234.86235.19235.190.25%3,032,393
Jun 17, 2026236.83237.98233.94234.61234.61-0.93%1,400,096
Jun 16, 2026237.41238.10236.61236.81236.81-0.03%1,041,105
Jun 15, 2026237.47237.77236.61236.89236.890.49%1,226,659
Jun 12, 2026235.38236.33234.27235.73235.730.53%1,016,976
Jun 11, 2026232.34235.57232.10234.48234.481.20%1,064,313
Jun 10, 2026233.72234.69231.59231.71231.71-1.02%1,037,859
Jun 9, 2026234.35235.58231.00234.09234.090.32%1,206,829
Jun 8, 2026234.46235.30233.27233.34233.340.03%1,138,911
Jun 5, 2026236.35236.35233.22233.28233.28-1.37%1,199,472
Jun 4, 2026235.23236.71235.20236.51236.510.43%917,283
Jun 3, 2026235.53236.32235.23235.50235.50-0.19%1,091,930
Jun 2, 2026234.24236.04233.77235.94235.940.76%866,790
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