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
Sep 25, 2025215.04215.26213.56214.39213.53-0.62%771,966
Sep 24, 2025216.24216.30215.33215.72214.85-0.19%714,815
Sep 23, 2025216.54217.32215.73216.12215.25-0.21%789,958
Sep 22, 2025215.47216.87215.46216.58215.710.23%2,306,028
Sep 19, 2025216.26216.43215.11216.09215.220.21%814,958
Sep 18, 2025216.11216.71215.37215.64214.77-0.05%889,777
Sep 17, 2025215.74216.77214.57215.75214.880.21%1,213,780
Sep 16, 2025215.80216.07215.01215.30214.44-0.15%922,013
Sep 15, 2025215.99216.22215.26215.62214.75-1,140,867
Sep 12, 2025216.37216.50215.58215.62214.75-0.42%922,360
Sep 11, 2025215.26216.82215.11216.52215.650.88%1,030,132
Sep 10, 2025214.34215.18213.86214.63213.770.94%1,349,509
Sep 9, 2025212.78212.90212.20212.64211.79-0.04%2,186,302
Sep 8, 2025212.47212.79211.81212.72211.870.35%1,254,021
Sep 5, 2025214.08214.20211.23211.97211.120.09%898,843
Sep 4, 2025210.50211.78210.18211.78210.930.71%665,286
Sep 3, 2025210.12210.29209.15210.28209.440.09%708,332
Sep 2, 2025209.41210.17208.73210.09209.25-0.39%934,869
Aug 29, 2025211.39211.55210.41210.92210.07-0.31%637,143
Aug 28, 2025211.52211.73210.86211.58210.730.19%630,915
Aug 27, 2025210.45211.40210.45211.18210.330.21%621,273
Aug 26, 2025209.84210.84209.76210.73209.880.43%724,243
Aug 25, 2025211.16211.34209.80209.83208.99-0.74%698,770
Aug 22, 2025209.78212.14209.78211.39210.541.13%676,159
Aug 21, 2025209.12209.72208.55209.02208.18-0.40%464,587
Aug 20, 2025210.00210.28209.17209.85209.010.10%730,097
Aug 19, 2025209.55210.67209.23209.63208.790.05%830,900
Aug 18, 2025209.38209.81209.26209.53208.690.02%654,916
Aug 15, 2025210.90210.90209.43209.49208.65-0.28%637,465
Aug 14, 2025209.21210.21208.96210.07209.230.05%644,126
Aug 13, 2025209.48210.10209.06209.96209.120.62%699,926
Aug 12, 2025207.41208.78207.14208.67207.830.94%613,089
Aug 11, 2025207.41207.66206.41206.72205.89-0.22%641,039
Aug 8, 2025206.39207.43206.39207.17206.340.56%571,375
Aug 7, 2025207.76207.92205.35206.01205.18-0.43%772,091
Aug 6, 2025206.39207.23205.78206.89206.060.43%728,417
Aug 5, 2025206.98207.10205.59206.00205.17-0.38%518,847
Aug 4, 2025204.90206.85204.85206.79205.961.32%679,975
Aug 1, 2025204.77205.04203.17204.09203.27-0.96%1,222,699
Jul 31, 2025207.70208.48205.53206.06205.23-0.78%693,200
Jul 30, 2025208.48208.89206.78207.67206.84-0.34%1,427,986
Jul 29, 2025208.80208.99207.99208.38207.54-0.14%682,239
Jul 28, 2025209.20209.27208.34208.67207.83-0.22%892,345
Jul 25, 2025208.42209.29208.07209.14208.300.50%630,190
Jul 24, 2025208.30208.74207.90208.10207.26-0.11%779,486
Jul 23, 2025207.51208.32207.05208.32207.480.66%712,649
Jul 22, 2025206.17207.13206.17206.96206.130.38%642,715
Jul 21, 2025206.35207.38206.02206.17205.340.03%895,613
Jul 18, 2025207.04207.04205.83206.10205.27-0.26%740,963
Jul 17, 2025205.01206.80205.01206.63205.800.59%638,957