Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
197.08
+4.85 (2.52%)
At close: May 12, 2025, 4:00 PM
197.08
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 196.42 | 197.08 | 195.36 | 197.08 | 197.08 | 2.52% | 2,078,522 |
| May 9, 2025 | 193.16 | 193.29 | 191.97 | 192.23 | 192.23 | -0.25% | 1,049,618 |
| May 8, 2025 | 192.84 | 194.45 | 191.80 | 192.72 | 192.72 | 0.37% | 1,252,042 |
| May 7, 2025 | 191.20 | 192.65 | 190.77 | 192.00 | 192.00 | 0.64% | 631,417 |
| May 6, 2025 | 191.05 | 192.25 | 190.42 | 190.77 | 190.77 | -0.86% | 1,001,007 |
| May 5, 2025 | 192.23 | 193.41 | 191.82 | 192.43 | 192.43 | -0.31% | 1,589,228 |
| May 2, 2025 | 192.48 | 193.55 | 192.06 | 193.02 | 193.02 | 1.49% | 811,087 |
| May 1, 2025 | 190.93 | 191.77 | 190.11 | 190.18 | 190.18 | -0.44% | 943,121 |
| Apr 30, 2025 | 188.86 | 191.55 | 186.78 | 191.03 | 191.03 | 0.45% | 1,127,104 |
| Apr 29, 2025 | 188.58 | 190.62 | 188.47 | 190.18 | 190.18 | 0.60% | 740,166 |
| Apr 28, 2025 | 188.72 | 189.65 | 187.34 | 189.04 | 189.04 | 0.20% | 872,946 |
| Apr 25, 2025 | 187.87 | 188.73 | 186.47 | 188.66 | 188.66 | 0.16% | 968,533 |
| Apr 24, 2025 | 185.81 | 188.48 | 184.96 | 188.35 | 188.35 | 1.36% | 900,902 |
| Apr 23, 2025 | 187.53 | 189.00 | 185.20 | 185.83 | 185.83 | 0.79% | 1,186,964 |
| Apr 22, 2025 | 181.96 | 184.63 | 181.61 | 184.38 | 184.38 | 2.34% | 1,195,989 |
| Apr 21, 2025 | 182.55 | 182.87 | 178.25 | 180.17 | 180.17 | -2.01% | 1,374,742 |
| Apr 17, 2025 | 183.40 | 185.48 | 183.10 | 183.86 | 183.86 | 0.41% | 948,653 |
| Apr 16, 2025 | 185.03 | 186.08 | 181.78 | 183.11 | 183.11 | -1.56% | 1,035,512 |
| Apr 15, 2025 | 187.11 | 188.17 | 185.93 | 186.02 | 186.02 | -0.40% | 1,068,413 |
| Apr 14, 2025 | 187.28 | 187.82 | 185.12 | 186.76 | 186.76 | 1.09% | 2,032,937 |
| Apr 11, 2025 | 181.08 | 185.78 | 180.10 | 184.75 | 184.75 | 1.75% | 1,460,327 |
| Apr 10, 2025 | 183.59 | 183.75 | 176.65 | 181.58 | 181.58 | -2.66% | 1,767,692 |
| Apr 9, 2025 | 172.12 | 187.29 | 171.69 | 186.54 | 186.54 | 7.39% | 2,555,894 |
| Apr 8, 2025 | 181.31 | 181.97 | 171.21 | 173.71 | 173.71 | -1.12% | 2,725,359 |
| Apr 7, 2025 | 172.62 | 181.37 | 169.32 | 175.67 | 175.67 | -0.79% | 4,043,571 |
| Apr 4, 2025 | 183.84 | 184.55 | 176.86 | 177.07 | 177.07 | -5.69% | 4,940,652 |
| Apr 3, 2025 | 189.98 | 191.15 | 187.58 | 187.76 | 187.76 | -3.61% | 2,102,023 |
| Apr 2, 2025 | 192.32 | 195.26 | 192.10 | 194.80 | 194.80 | 0.59% | 750,608 |
| Apr 1, 2025 | 193.27 | 194.35 | 191.96 | 193.65 | 193.65 | -0.18% | 852,629 |
| Mar 31, 2025 | 190.80 | 194.62 | 190.55 | 193.99 | 193.99 | 1.07% | 1,315,957 |
| Mar 28, 2025 | 194.25 | 194.64 | 191.71 | 191.94 | 191.94 | -1.36% | 1,034,017 |
| Mar 27, 2025 | 194.43 | 195.24 | 193.72 | 194.58 | 194.58 | -0.51% | 669,633 |
| Mar 26, 2025 | 196.24 | 197.06 | 195.15 | 195.58 | 194.64 | -0.20% | 828,241 |
| Mar 25, 2025 | 196.77 | 196.80 | 195.26 | 195.98 | 195.04 | -0.26% | 618,033 |
| Mar 24, 2025 | 195.75 | 196.75 | 195.53 | 196.49 | 195.55 | 1.19% | 781,196 |
| Mar 21, 2025 | 193.42 | 194.26 | 192.52 | 194.17 | 193.24 | -0.17% | 803,001 |
| Mar 20, 2025 | 194.19 | 195.80 | 193.88 | 194.50 | 193.57 | -0.42% | 701,107 |
| Mar 19, 2025 | 194.23 | 196.19 | 193.90 | 195.33 | 194.39 | 0.76% | 709,623 |
| Mar 18, 2025 | 194.61 | 194.90 | 193.12 | 193.86 | 192.93 | -0.63% | 669,347 |
| Mar 17, 2025 | 192.39 | 195.70 | 192.39 | 195.09 | 194.15 | 1.04% | 955,403 |
| Mar 14, 2025 | 191.31 | 193.30 | 190.79 | 193.08 | 192.15 | 1.44% | 915,759 |
| Mar 13, 2025 | 191.95 | 192.62 | 189.70 | 190.34 | 189.43 | -0.95% | 4,438,066 |
| Mar 12, 2025 | 194.22 | 194.28 | 191.28 | 192.17 | 191.25 | -0.63% | 1,732,978 |
| Mar 11, 2025 | 195.94 | 196.01 | 192.50 | 193.39 | 192.46 | -1.38% | 2,925,066 |
| Mar 10, 2025 | 197.44 | 198.67 | 194.64 | 196.09 | 195.15 | -1.75% | 1,299,721 |
| Mar 7, 2025 | 197.40 | 200.06 | 197.06 | 199.59 | 198.63 | 0.93% | 908,915 |
| Mar 6, 2025 | 197.56 | 199.03 | 196.63 | 197.75 | 196.80 | -1.09% | 1,030,429 |
| Mar 5, 2025 | 198.06 | 200.50 | 197.26 | 199.93 | 198.97 | 0.90% | 1,338,079 |
| Mar 4, 2025 | 200.43 | 200.85 | 197.70 | 198.15 | 197.20 | -1.53% | 2,498,136 |
| Mar 3, 2025 | 203.82 | 204.09 | 200.03 | 201.22 | 200.26 | -0.94% | 1,226,591 |