Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
246.61
+0.42 (0.17%)
At close: Aug 13, 2026, 4:00 PM EDT
246.61
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:10 PM EDT
VIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 246.72 | 247.45 | 246.00 | 246.53 | - | 0.14% | 1,056,076 |
| Aug 12, 2026 | 246.17 | 246.48 | 245.45 | 246.19 | 246.19 | 0.22% | 786,876 |
| Aug 11, 2026 | 246.19 | 246.79 | 245.54 | 245.64 | 245.64 | -0.06% | 624,373 |
| Aug 10, 2026 | 245.23 | 246.06 | 245.16 | 245.79 | 245.79 | 0.23% | 925,105 |
| Aug 7, 2026 | 244.56 | 245.33 | 244.02 | 245.23 | 245.23 | 0.35% | 887,329 |
| Aug 6, 2026 | 245.58 | 245.68 | 243.83 | 244.37 | 244.37 | - | 1,318,813 |
| Aug 5, 2026 | 245.57 | 245.70 | 243.74 | 244.38 | 244.38 | 0.19% | 1,012,064 |
| Aug 4, 2026 | 240.84 | 244.25 | 240.70 | 243.92 | 243.92 | 1.57% | 1,166,172 |
| Aug 3, 2026 | 240.07 | 240.39 | 239.10 | 240.15 | 240.15 | 0.41% | 1,063,840 |
| Jul 31, 2026 | 239.20 | 239.85 | 237.20 | 239.17 | 239.17 | -0.37% | 928,887 |
| Jul 30, 2026 | 240.07 | 240.25 | 238.11 | 240.06 | 240.06 | 0.63% | 1,320,766 |
| Jul 29, 2026 | 240.96 | 241.61 | 238.45 | 238.56 | 238.56 | -1.32% | 988,790 |
| Jul 28, 2026 | 241.00 | 242.58 | 241.00 | 241.74 | 241.74 | 0.77% | 977,573 |
| Jul 27, 2026 | 240.05 | 240.62 | 239.08 | 239.89 | 239.89 | 0.52% | 1,053,081 |
| Jul 24, 2026 | 237.54 | 239.23 | 237.47 | 238.65 | 238.65 | 0.59% | 704,649 |
| Jul 23, 2026 | 235.97 | 237.39 | 235.78 | 237.25 | 237.25 | -0.08% | 1,012,985 |
| Jul 22, 2026 | 236.93 | 237.72 | 236.89 | 237.43 | 237.43 | 0.19% | 898,494 |
| Jul 21, 2026 | 236.47 | 237.17 | 235.36 | 236.97 | 236.97 | 0.43% | 768,600 |
| Jul 20, 2026 | 237.94 | 238.30 | 235.84 | 235.95 | 235.95 | -0.70% | 953,847 |
| Jul 17, 2026 | 237.77 | 239.53 | 237.28 | 237.61 | 237.61 | -0.64% | 1,584,053 |
| Jul 16, 2026 | 237.42 | 239.21 | 237.42 | 239.13 | 239.13 | 0.75% | 957,193 |
| Jul 15, 2026 | 237.75 | 238.08 | 236.87 | 237.36 | 237.36 | 0.03% | 788,216 |
| Jul 14, 2026 | 238.18 | 238.60 | 237.27 | 237.30 | 237.30 | -0.49% | 762,543 |
| Jul 13, 2026 | 238.85 | 239.52 | 238.03 | 238.48 | 238.48 | -0.15% | 913,690 |
| Jul 10, 2026 | 238.64 | 239.11 | 237.39 | 238.84 | 238.84 | 0.09% | 779,827 |
| Jul 9, 2026 | 238.17 | 239.01 | 237.90 | 238.62 | 238.62 | 0.51% | 807,064 |
| Jul 8, 2026 | 238.10 | 238.11 | 237.02 | 237.41 | 237.41 | -0.62% | 942,712 |
| Jul 7, 2026 | 239.71 | 240.08 | 238.51 | 238.88 | 238.88 | -0.06% | 909,939 |
| Jul 6, 2026 | 239.52 | 239.79 | 238.23 | 239.03 | 239.03 | 0.17% | 1,204,861 |
| Jul 2, 2026 | 237.40 | 238.65 | 237.05 | 238.62 | 238.62 | 0.91% | 1,355,760 |
| Jul 1, 2026 | 236.09 | 237.74 | 235.24 | 236.46 | 236.46 | -0.07% | 958,056 |
| Jun 30, 2026 | 236.19 | 237.30 | 235.52 | 236.62 | 236.62 | 0.29% | 1,389,966 |
| Jun 29, 2026 | 235.67 | 236.27 | 234.70 | 235.94 | 235.94 | 0.59% | 1,173,309 |
| Jun 26, 2026 | 233.66 | 235.53 | 233.56 | 234.56 | 234.56 | 0.17% | 782,454 |
| Jun 25, 2026 | 235.91 | 237.48 | 234.93 | 235.17 | 234.17 | 0.38% | 888,333 |
| Jun 24, 2026 | 234.51 | 235.78 | 233.77 | 234.28 | 233.28 | 0.03% | 2,158,504 |
| Jun 23, 2026 | 234.06 | 235.06 | 233.32 | 234.21 | 233.22 | -0.51% | 1,545,123 |
| Jun 22, 2026 | 235.50 | 236.29 | 234.98 | 235.41 | 234.41 | 0.09% | 1,409,613 |
| Jun 18, 2026 | 236.56 | 236.56 | 234.86 | 235.19 | 234.19 | 0.25% | 3,033,667 |
| Jun 17, 2026 | 236.83 | 237.98 | 233.94 | 234.61 | 233.61 | -0.93% | 1,400,759 |
| Jun 16, 2026 | 237.41 | 238.10 | 236.61 | 236.81 | 235.80 | -0.03% | 1,042,716 |
| Jun 15, 2026 | 237.47 | 237.77 | 236.61 | 236.89 | 235.88 | 0.49% | 1,228,047 |
| Jun 12, 2026 | 235.38 | 236.33 | 234.27 | 235.73 | 234.73 | 0.53% | 1,017,837 |
| Jun 11, 2026 | 232.34 | 235.57 | 232.10 | 234.48 | 233.48 | 1.20% | 1,064,803 |
| Jun 10, 2026 | 233.72 | 234.69 | 231.59 | 231.71 | 230.73 | -1.02% | 1,039,352 |
| Jun 9, 2026 | 234.35 | 235.58 | 231.00 | 234.09 | 233.10 | 0.32% | 1,207,260 |
| Jun 8, 2026 | 234.46 | 235.30 | 233.27 | 233.34 | 232.35 | 0.03% | 1,148,921 |
| Jun 5, 2026 | 236.35 | 236.35 | 233.22 | 233.28 | 232.29 | -1.37% | 1,203,827 |
| Jun 4, 2026 | 235.23 | 236.71 | 235.20 | 236.51 | 235.51 | 0.43% | 917,902 |
| Jun 3, 2026 | 235.53 | 236.32 | 235.23 | 235.50 | 234.50 | -0.19% | 1,096,751 |