Skip to main content
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
221.59
+0.33 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
221.75
+0.16 (0.07%)
After-hours: Dec 5, 2025, 8:00 PM EST

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025221.74222.60221.33221.59221.590.15%1,231,877
Dec 4, 2025221.76222.11220.63221.26221.26-0.27%1,070,995
Dec 3, 2025220.22222.08220.15221.87221.870.70%1,422,985
Dec 2, 2025220.92220.92219.73220.32220.32-0.10%1,408,726
Dec 1, 2025221.72221.92220.41220.54220.54-0.96%2,054,342
Nov 28, 2025221.70222.81221.55222.67222.670.48%836,000
Nov 26, 2025220.37222.26220.32221.60221.600.73%1,285,830
Nov 25, 2025217.86220.36217.03219.99219.991.40%1,165,872
Nov 24, 2025215.84217.52215.52216.96216.960.79%1,425,408
Nov 21, 2025213.68216.61213.47215.26215.261.04%1,660,232
Nov 20, 2025217.02218.16212.91213.05213.05-0.93%2,387,620
Nov 19, 2025214.20215.78213.99215.05215.050.34%1,314,615
Nov 18, 2025214.41215.56213.34214.33214.33-0.32%2,371,352
Nov 17, 2025216.48217.31214.42215.02215.02-0.93%1,791,775
Nov 14, 2025216.34218.08215.70217.03217.03-0.31%1,551,905
Nov 13, 2025219.67220.00217.38217.70217.70-1.09%1,472,813
Nov 12, 2025219.45220.38219.38220.10220.100.58%1,184,256
Nov 11, 2025217.35219.18217.32218.83218.830.73%1,126,413
Nov 10, 2025216.51217.54215.71217.25217.250.75%1,519,097
Nov 7, 2025215.16215.65213.55215.64215.640.13%1,928,291
Nov 6, 2025215.89216.22214.75215.35215.35-0.42%1,826,216
Nov 5, 2025215.33217.12215.18216.26216.260.41%1,735,253
Nov 4, 2025214.86216.15214.53215.38215.38-0.27%1,522,521
Nov 3, 2025217.10217.25214.75215.97215.97-0.50%1,519,572
Oct 31, 2025217.38217.69216.02217.06217.06-0.35%2,165,079
Oct 30, 2025217.85219.23217.71217.82217.82-0.17%1,864,763
Oct 29, 2025219.14219.54217.26218.20218.20-0.61%1,612,084
Oct 28, 2025220.25220.49219.49219.55219.55-0.19%1,379,642
Oct 27, 2025219.48220.04218.90219.97219.970.67%1,206,973
Oct 24, 2025218.61219.14218.22218.51218.510.64%1,006,142
Oct 23, 2025216.25217.56216.25217.13217.130.41%1,007,842
Oct 22, 2025217.39217.39215.61216.25216.25-0.41%1,409,353
Oct 21, 2025217.25218.24217.00217.13217.13-0.06%1,068,559
Oct 20, 2025216.51217.51216.47217.26217.260.70%1,154,882
Oct 17, 2025214.77216.06214.25215.74215.740.27%1,319,136
Oct 16, 2025217.42217.50214.36215.16215.16-0.87%1,147,455
Oct 15, 2025217.50218.87215.54217.05217.050.35%1,083,100
Oct 14, 2025214.06217.10213.29216.29216.290.41%1,098,101
Oct 13, 2025214.79216.17214.57215.41215.411.33%856,496
Oct 10, 2025217.41217.89212.54212.59212.59-1.96%1,264,859
Oct 9, 2025218.15218.41216.38216.83216.83-0.45%704,803
Oct 8, 2025217.49218.20217.13217.81217.810.25%743,038
Oct 7, 2025218.11218.14216.60217.26217.26-0.23%831,022
Oct 6, 2025218.22218.41217.41217.77217.77-0.01%910,234
Oct 3, 2025217.26218.92217.09217.79217.790.39%788,643
Oct 2, 2025217.04217.29216.15216.95216.950.02%706,066
Oct 1, 2025215.44217.03215.10216.91216.910.52%1,184,690
Sep 30, 2025214.42215.94214.22215.79215.790.56%1,113,635
Sep 29, 2025215.19215.19214.04214.59214.59-0.38%956,105
Sep 26, 2025214.96215.85214.63215.40214.540.47%662,621