Skip to main content
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
221.52
-1.93 (-0.86%)
At close: Mar 6, 2026, 4:00 PM EST
221.10
-0.42 (-0.19%)
After-hours: Mar 6, 2026, 8:00 PM EST

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026221.00222.29219.77221.52221.52-0.86%1,590,471
Mar 5, 2026224.31225.25221.84223.45223.45-0.92%1,683,102
Mar 4, 2026225.47226.16224.17225.52225.520.15%1,440,317
Mar 3, 2026224.10225.97222.10225.18225.18-0.87%2,140,429
Mar 2, 2026225.85227.97225.65227.15227.15-0.24%1,777,037
Feb 27, 2026225.54227.85225.39227.70227.700.12%1,054,302
Feb 26, 2026227.90228.27225.83227.43227.43-0.09%1,160,883
Feb 25, 2026227.42227.98226.87227.64227.640.38%743,142
Feb 24, 2026225.32226.95225.22226.77226.770.44%845,024
Feb 23, 2026227.19228.37225.33225.78225.78-0.79%1,468,331
Feb 20, 2026226.53228.18225.93227.57227.570.20%1,238,258
Feb 19, 2026227.22227.79226.28227.11227.11-0.37%964,335
Feb 18, 2026227.42228.51226.85227.95227.950.34%1,166,954
Feb 17, 2026226.98227.82226.10227.18227.18-0.04%1,864,712
Feb 13, 2026226.53228.53225.95227.26227.260.33%1,842,115
Feb 12, 2026229.64230.23226.47226.52226.52-1.24%2,015,729
Feb 11, 2026230.19230.38228.62229.36229.360.12%1,082,118
Feb 10, 2026229.83230.53228.94229.08229.08-0.27%1,014,744
Feb 9, 2026229.24230.15229.02229.69229.690.07%1,302,437
Feb 6, 2026226.78229.80226.39229.53229.532.19%1,393,049
Feb 5, 2026226.02226.61224.26224.62224.62-0.85%1,929,937
Feb 4, 2026226.22227.16225.32226.54226.540.54%1,845,095
Feb 3, 2026225.87227.07223.68225.33225.33-0.40%1,842,791
Feb 2, 2026223.95226.40223.83226.23226.230.99%1,499,876
Jan 30, 2026223.75224.28222.29224.02224.02-0.13%2,349,394
Jan 29, 2026224.23225.04222.45224.31224.310.17%1,969,737
Jan 28, 2026224.28224.55223.24223.92223.92-0.24%1,533,748
Jan 27, 2026224.23224.73223.96224.45224.45-0.06%1,331,717
Jan 26, 2026223.68224.97223.50224.58224.580.65%1,641,842
Jan 23, 2026223.39223.57222.48223.14223.14-0.42%1,434,659
Jan 22, 2026224.75225.35223.86224.07224.070.08%1,316,898
Jan 21, 2026222.41224.77221.97223.88223.880.91%2,644,504
Jan 20, 2026223.10223.72221.62221.87221.87-1.67%2,940,105
Jan 16, 2026225.29225.97224.80225.64225.640.22%1,598,889
Jan 15, 2026225.77225.92224.95225.14225.140.20%1,306,307
Jan 14, 2026224.00224.68223.25224.68224.68-0.05%1,325,602
Jan 13, 2026225.72225.79224.17224.80224.80-0.36%1,486,006
Jan 12, 2026223.95225.86223.76225.61225.610.38%2,162,862
Jan 9, 2026223.57225.24223.57224.76224.760.69%1,531,998
Jan 8, 2026221.84223.62221.79223.22223.220.34%1,744,942
Jan 7, 2026224.12224.25222.30222.46222.46-0.72%1,688,131
Jan 6, 2026221.86224.39221.76224.07224.070.96%2,115,818
Jan 5, 2026220.95222.43220.71221.93221.930.60%2,494,738
Jan 2, 2026220.49220.77219.48220.60220.600.37%2,141,094
Dec 31, 2025221.52221.52219.78219.78219.78-0.76%1,107,494
Dec 30, 2025221.79221.98221.35221.47221.47-0.18%1,259,517
Dec 29, 2025222.13222.55221.58221.87221.87-0.28%1,563,275
Dec 26, 2025222.39222.61221.89222.50222.500.05%1,511,276
Dec 24, 2025221.52222.67221.39222.39222.390.52%1,265,618
Dec 23, 2025220.47221.51220.39221.24221.240.13%1,672,870
Dec 22, 2025220.42221.18220.19220.95220.950.13%2,199,384
Dec 19, 2025219.80220.97219.80220.66219.780.59%1,605,492
Dec 18, 2025220.00220.66218.84219.37218.490.17%1,555,975
Dec 17, 2025220.68220.89218.68218.99218.11-0.60%1,667,325
Dec 16, 2025221.48221.74219.50220.31219.43-0.67%1,361,071
Dec 15, 2025222.89222.91221.07221.79220.90-0.13%1,744,288
Dec 12, 2025223.62223.75221.47222.08221.19-1.06%1,924,121
Dec 11, 2025222.22224.59222.09224.45223.550.75%1,604,179
Dec 10, 2025220.35223.12220.13222.78221.891.08%1,626,462
Dec 9, 2025220.80221.87220.33220.41219.53-0.23%1,450,115
Dec 8, 2025222.31222.31220.51220.91220.02-0.31%1,832,949
Dec 5, 2025221.74222.60221.33221.59220.700.15%1,233,123
Dec 4, 2025221.76222.11220.63221.26220.37-0.27%1,071,128
Dec 3, 2025220.22222.08220.15221.87220.980.70%1,422,985
Dec 2, 2025220.92220.92219.73220.32219.44-0.10%1,408,726
Dec 1, 2025221.72221.92220.41220.54219.66-0.96%2,054,342
Nov 28, 2025221.70222.81221.55222.67221.780.48%836,000
Nov 26, 2025220.37222.26220.32221.60220.710.73%1,285,830
Nov 25, 2025217.86220.36217.03219.99219.111.40%1,165,872
Nov 24, 2025215.84217.52215.52216.96216.090.79%1,425,408
Nov 21, 2025213.68216.61213.47215.26214.401.04%1,660,232
Nov 20, 2025217.02218.16212.91213.05212.20-0.93%2,387,620
Nov 19, 2025214.20215.78213.99215.05214.190.34%1,314,615
Nov 18, 2025214.41215.56213.34214.33213.47-0.32%2,371,352
Nov 17, 2025216.48217.31214.42215.02214.16-0.93%1,791,775
Nov 14, 2025216.34218.08215.70217.03216.16-0.31%1,551,905
Nov 13, 2025219.67220.00217.38217.70216.83-1.09%1,472,813
Nov 12, 2025219.45220.38219.38220.10219.220.58%1,184,256
Nov 11, 2025217.35219.18217.32218.83217.950.73%1,126,413
Nov 10, 2025216.51217.54215.71217.25216.380.75%1,519,097
Nov 7, 2025215.16215.65213.55215.64214.780.13%1,928,291
Nov 6, 2025215.89216.22214.75215.35214.49-0.42%1,826,216
Nov 5, 2025215.33217.12215.18216.26215.390.41%1,735,253
Nov 4, 2025214.86216.15214.53215.38214.52-0.27%1,522,521
Nov 3, 2025217.10217.25214.75215.97215.10-0.50%1,519,572
Oct 31, 2025217.38217.69216.02217.06216.19-0.35%2,165,079
Oct 30, 2025217.85219.23217.71217.82216.95-0.17%1,864,763
Oct 29, 2025219.14219.54217.26218.20217.33-0.61%1,612,084
Oct 28, 2025220.25220.49219.49219.55218.67-0.19%1,379,642
Oct 27, 2025219.48220.04218.90219.97219.090.67%1,206,973
Oct 24, 2025218.61219.14218.22218.51217.630.64%1,006,142
Oct 23, 2025216.25217.56216.25217.13216.260.41%1,007,842
Oct 22, 2025217.39217.39215.61216.25215.38-0.41%1,409,353
Oct 21, 2025217.25218.24217.00217.13216.26-0.06%1,068,559
Oct 20, 2025216.51217.51216.47217.26216.390.70%1,154,882
Oct 17, 2025214.77216.06214.25215.74214.880.27%1,319,136
Oct 16, 2025217.42217.50214.36215.16214.30-0.87%1,147,455
Oct 15, 2025217.50218.87215.54217.05216.180.35%1,083,100
Oct 14, 2025214.06217.10213.29216.29215.420.41%1,098,101
Oct 13, 2025214.79216.17214.57215.41214.551.33%856,496