Skip to main content
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
209.96
+1.29 (0.62%)
Aug 13, 2025, 4:00 PM - Market closed

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025209.48210.10209.06209.96209.960.62%699,559
Aug 12, 2025207.41208.78207.14208.67208.670.94%613,089
Aug 11, 2025207.41207.66206.41206.72206.72-0.22%641,039
Aug 8, 2025206.39207.43206.39207.17207.170.56%571,375
Aug 7, 2025207.76207.92205.35206.01206.01-0.43%772,091
Aug 6, 2025206.39207.23205.78206.89206.890.43%728,417
Aug 5, 2025206.98207.10205.59206.00206.00-0.38%518,847
Aug 4, 2025204.90206.85204.85206.79206.791.32%679,975
Aug 1, 2025204.77205.04203.17204.09204.09-0.96%1,222,699
Jul 31, 2025207.70208.48205.53206.06206.06-0.78%693,200
Jul 30, 2025208.48208.89206.78207.67207.67-0.34%1,427,986
Jul 29, 2025208.80208.99207.99208.38208.38-0.14%682,239
Jul 28, 2025209.20209.27208.34208.67208.67-0.22%892,345
Jul 25, 2025208.42209.29208.07209.14209.140.50%630,190
Jul 24, 2025208.30208.74207.90208.10208.10-0.11%779,486
Jul 23, 2025207.51208.32207.05208.32208.320.66%712,649
Jul 22, 2025206.17207.13206.17206.96206.960.38%642,715
Jul 21, 2025206.35207.38206.02206.17206.170.03%895,613
Jul 18, 2025207.04207.04205.83206.10206.10-0.26%740,963
Jul 17, 2025205.01206.80205.01206.63206.630.59%638,957
Jul 16, 2025204.85205.52203.29205.42205.420.53%906,931
Jul 15, 2025206.49206.78204.34204.34204.34-0.94%694,743
Jul 14, 2025205.54206.39205.26206.28206.280.17%724,181
Jul 11, 2025206.33206.33205.55205.93205.93-0.64%696,534
Jul 10, 2025206.78207.86206.57207.25207.250.23%710,227
Jul 9, 2025206.59206.90205.47206.78206.780.39%683,566
Jul 8, 2025206.37206.83205.82205.97205.97-0.25%628,008
Jul 7, 2025207.64207.77205.60206.49206.49-0.64%1,041,015
Jul 3, 2025206.95208.11206.62207.81207.810.65%624,895
Jul 2, 2025205.85206.46205.38206.46206.460.19%1,145,834
Jul 1, 2025204.45206.55204.14206.07206.070.68%1,113,820
Jun 30, 2025203.91204.95203.51204.67204.670.38%1,082,021
Jun 27, 2025203.84205.02203.28203.90203.040.17%831,683
Jun 26, 2025202.63203.74202.63203.55202.690.60%590,536
Jun 25, 2025203.08203.27202.06202.33201.47-0.34%552,737
Jun 24, 2025202.30203.38201.83203.03202.171.00%628,944
Jun 23, 2025199.15201.17198.37201.01200.161.05%963,646
Jun 20, 2025199.89199.96198.49198.93198.09-0.11%1,085,548
Jun 18, 2025199.91200.73198.90199.14198.30-0.20%710,015
Jun 17, 2025200.41200.89199.32199.54198.69-0.81%616,843
Jun 16, 2025201.29202.30200.83201.16200.310.35%954,895
Jun 13, 2025201.22201.99199.87200.46199.61-1.08%689,002
Jun 12, 2025201.07202.66200.87202.64201.780.68%607,500
Jun 11, 2025201.45202.10200.60201.27200.42-0.04%523,041
Jun 10, 2025200.25201.51200.25201.36200.510.64%623,288
Jun 9, 2025200.53200.86199.63200.07199.22-0.19%961,293
Jun 6, 2025200.33201.20199.84200.45199.600.59%707,249
Jun 5, 2025200.35200.37198.94199.27198.43-0.33%878,202
Jun 4, 2025200.38200.88199.93199.93199.08-0.07%525,406
Jun 3, 2025198.48200.17198.20200.08199.230.65%647,644