Vanguard U.S. Dividend Appreciation Index ETF (TSX:VGG)
95.53
-0.67 (-0.70%)
Jul 15, 2025, 3:59 PM EDT
TSX:VGG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 96.09 | 96.32 | 95.50 | 95.53 | 95.53 | -0.70% | 5,529 |
Jul 14, 2025 | 95.84 | 96.25 | 95.75 | 96.20 | 96.20 | 0.20% | 4,719 |
Jul 11, 2025 | 96.00 | 96.09 | 95.77 | 96.01 | 96.01 | -0.41% | 6,528 |
Jul 10, 2025 | 96.43 | 96.78 | 96.41 | 96.41 | 96.41 | -0.02% | 4,500 |
Jul 9, 2025 | 96.15 | 96.43 | 95.92 | 96.43 | 96.43 | 0.48% | 8,600 |
Jul 8, 2025 | 96.11 | 96.32 | 95.85 | 95.97 | 95.97 | 0.06% | 11,113 |
Jul 7, 2025 | 96.00 | 96.45 | 95.78 | 95.91 | 95.91 | -0.07% | 12,900 |
Jul 4, 2025 | 96.45 | 96.45 | 95.51 | 95.98 | 95.98 | -0.30% | 10,900 |
Jul 3, 2025 | 95.64 | 96.35 | 95.63 | 96.27 | 96.27 | 0.81% | 22,000 |
Jul 2, 2025 | 95.00 | 95.66 | 95.00 | 95.50 | 95.50 | 0.56% | 10,500 |
Jun 30, 2025 | 95.07 | 95.07 | 94.57 | 94.97 | 94.97 | -0.20% | 6,300 |
Jun 27, 2025 | 94.56 | 95.46 | 94.56 | 95.16 | 94.87 | 0.69% | 19,900 |
Jun 26, 2025 | 94.23 | 94.51 | 94.20 | 94.51 | 94.23 | 0.04% | 7,128 |
Jun 25, 2025 | 94.80 | 94.80 | 94.44 | 94.47 | 94.19 | -0.39% | 5,800 |
Jun 24, 2025 | 93.97 | 95.00 | 93.97 | 94.84 | 94.56 | 0.88% | 11,700 |
Jun 23, 2025 | 93.48 | 94.01 | 93.10 | 94.01 | 93.73 | 0.98% | 12,208 |
Jun 20, 2025 | 93.46 | 93.46 | 92.80 | 93.10 | 92.82 | 0.15% | 17,500 |
Jun 19, 2025 | 92.76 | 92.96 | 92.20 | 92.96 | 92.68 | 0.16% | 11,600 |
Jun 18, 2025 | 92.73 | 93.43 | 92.73 | 92.81 | 92.53 | 0.18% | 8,200 |
Jun 17, 2025 | 92.90 | 92.91 | 92.53 | 92.64 | 92.36 | -0.29% | 19,025 |
Jun 16, 2025 | 92.64 | 93.25 | 92.64 | 92.91 | 92.63 | 0.39% | 8,100 |
Jun 13, 2025 | 93.15 | 93.15 | 92.50 | 92.55 | 92.27 | -1.32% | 8,723 |
Jun 12, 2025 | 93.24 | 93.79 | 93.11 | 93.79 | 93.51 | 0.32% | 8,720 |
Jun 11, 2025 | 93.84 | 93.95 | 93.45 | 93.49 | 93.21 | -0.37% | 3,600 |
Jun 10, 2025 | 93.39 | 93.84 | 93.30 | 93.84 | 93.56 | 0.55% | 10,300 |
Jun 9, 2025 | 93.31 | 93.51 | 93.03 | 93.33 | 93.05 | -0.16% | 4,200 |
Jun 6, 2025 | 93.31 | 93.68 | 93.15 | 93.48 | 93.20 | 0.87% | 8,446 |
Jun 5, 2025 | 93.00 | 93.17 | 92.49 | 92.67 | 92.39 | -0.55% | 18,848 |
Jun 4, 2025 | 93.51 | 93.63 | 93.17 | 93.18 | 92.90 | -0.17% | 4,600 |
Jun 3, 2025 | 92.81 | 93.39 | 92.73 | 93.34 | 93.06 | 0.71% | 8,406 |
Jun 2, 2025 | 92.31 | 92.69 | 91.70 | 92.68 | 92.40 | 0.05% | 9,824 |
May 30, 2025 | 92.44 | 92.73 | 92.00 | 92.63 | 92.35 | -0.09% | 12,220 |
May 29, 2025 | 92.88 | 92.88 | 92.18 | 92.71 | 92.43 | 0.17% | 8,500 |
May 28, 2025 | 93.19 | 93.28 | 92.55 | 92.55 | 92.27 | -0.48% | 8,211 |
May 27, 2025 | 92.03 | 93.00 | 91.85 | 93.00 | 92.72 | 0.92% | 9,631 |
May 26, 2025 | 91.01 | 92.15 | 91.01 | 92.15 | 91.87 | 1.52% | 5,625 |
May 23, 2025 | 91.00 | 91.02 | 90.58 | 90.77 | 90.50 | -1.33% | 15,700 |
May 22, 2025 | 92.30 | 92.49 | 91.84 | 91.99 | 91.71 | -0.44% | 11,000 |
May 21, 2025 | 94.00 | 94.00 | 92.18 | 92.40 | 92.12 | -2.05% | 11,241 |
May 20, 2025 | 94.74 | 94.74 | 94.03 | 94.33 | 94.05 | -0.32% | 10,300 |
May 16, 2025 | 94.03 | 94.68 | 93.93 | 94.63 | 94.35 | 0.80% | 8,400 |
May 15, 2025 | 92.95 | 93.91 | 92.95 | 93.88 | 93.60 | 1.08% | 8,829 |
May 14, 2025 | 93.12 | 93.30 | 92.76 | 92.88 | 92.60 | -0.38% | 12,638 |
May 13, 2025 | 93.99 | 94.07 | 93.23 | 93.23 | 92.95 | -0.55% | 10,026 |
May 12, 2025 | 93.63 | 93.87 | 93.19 | 93.75 | 93.47 | 2.75% | 13,401 |
May 9, 2025 | 91.55 | 91.55 | 91.09 | 91.24 | 90.97 | 0.04% | 4,411 |
May 8, 2025 | 91.00 | 92.02 | 90.76 | 91.20 | 90.93 | 0.83% | 10,549 |
May 7, 2025 | 89.83 | 90.67 | 89.63 | 90.45 | 90.17 | 1.12% | 6,249 |
May 6, 2025 | 90.21 | 90.21 | 89.44 | 89.45 | 89.18 | -1.13% | 9,306 |
May 5, 2025 | 90.37 | 90.97 | 90.25 | 90.47 | 90.20 | -0.44% | 10,027 |