Skip to main content
logo
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
239.71
-0.33 (-0.14%)
Oct 13, 2026, 4:00 PM EDT - Market closed

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 2026240.88240.88239.35239.71239.71-0.14%1,027,671
Oct 12, 2026239.45240.17239.31240.04240.040.41%812,135
Oct 9, 2026237.45239.32237.39239.05239.050.70%1,039,999
Oct 8, 2026236.20237.47235.89237.39237.390.17%1,287,171
Oct 7, 2026236.90237.48236.28236.99236.99-0.32%1,732,982
Oct 6, 2026236.83238.22236.83237.75237.750.68%1,431,128
Oct 5, 2026235.01236.68234.35236.15236.150.47%1,207,289
Oct 2, 2026235.00235.44234.29235.05235.050.65%1,302,854
Oct 1, 2026233.38234.15232.31233.53233.530.09%1,600,752
Sep 30, 2026235.63235.63233.18233.31233.31-0.78%1,616,857
Sep 29, 2026235.54235.91234.36235.15235.15-0.18%1,017,620
Sep 28, 2026235.85236.63235.23235.57235.57-0.46%1,128,086
Sep 25, 2026236.29237.93235.95237.58236.650.68%990,311
Sep 24, 2026236.25236.95235.57235.97235.05-0.34%1,165,233
Sep 23, 2026237.90238.18236.49236.77235.84-0.53%745,467
Sep 22, 2026238.63238.82237.24238.02237.09-0.14%827,428
Sep 21, 2026237.62238.73236.89238.35237.420.57%978,917
Sep 18, 2026236.69237.19236.09237.00236.07-0.05%893,099
Sep 17, 2026237.89238.19236.24237.12236.190.59%858,370
Sep 16, 2026237.74238.29234.58235.73234.81-0.75%1,494,926
Sep 15, 2026238.40238.42237.02237.50236.57-0.45%1,242,884
Sep 14, 2026239.14239.57238.44238.58237.65-0.36%882,607
Sep 11, 2026239.89240.13238.98239.43238.490.72%788,096
Sep 10, 2026238.15238.68237.56237.73236.80-0.46%886,308
Sep 9, 2026239.65239.65238.45238.84237.91-0.53%912,519
Sep 8, 2026241.18241.55239.96240.11239.17-0.79%992,351
Sep 4, 2026242.48242.88241.84242.02241.07-0.46%786,761
Sep 3, 2026242.21243.30241.09243.14242.190.61%848,280
Sep 2, 2026241.59242.43241.22241.66240.710.24%816,333
Sep 1, 2026242.03242.29240.68241.09240.15-0.40%898,499
Aug 31, 2026242.50242.80241.73242.07241.12-0.41%1,040,847
Aug 28, 2026243.83244.07242.67243.07242.12-0.07%742,776
Aug 27, 2026243.23243.82242.57243.23242.28-0.36%1,161,961
Aug 26, 2026244.11244.58243.84244.12243.16-0.07%699,260
Aug 25, 2026244.80244.86243.73244.29243.33-0.11%750,445
Aug 24, 2026243.95244.66243.60244.57243.610.27%935,231
Aug 21, 2026243.17244.30243.14243.91242.960.69%766,181
Aug 20, 2026243.76244.60242.10242.23241.28-1.13%926,440
Aug 19, 2026245.47246.54244.79245.00244.040.21%891,199
Aug 18, 2026244.60244.92244.16244.48243.520.05%742,483
Aug 17, 2026244.62245.26244.34244.37243.41-0.41%891,479
Aug 14, 2026246.21246.21245.15245.38244.42-0.50%688,821
Aug 13, 2026246.72247.45246.00246.61245.650.17%1,107,358
Aug 12, 2026246.17246.48245.45246.19245.230.22%789,301
Aug 11, 2026246.19246.79245.54245.64244.68-0.06%624,861
Aug 10, 2026245.23246.06245.16245.79244.830.23%925,776
Aug 7, 2026244.56245.33244.02245.23244.270.35%887,818
Aug 6, 2026245.58245.68243.83244.37243.41-1,321,834
Aug 5, 2026245.57245.70243.74244.38243.420.19%1,012,580
Aug 4, 2026240.84244.25240.70243.92242.971.57%1,166,968