Skip to main content
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
225.35
-0.64 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
225.39
+0.04 (0.02%)
After-hours: Apr 28, 2026, 8:00 PM EDT

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026226.32226.47225.07225.35225.35-0.28%633,906
Apr 27, 2026226.25227.07225.84225.99225.99-0.37%979,961
Apr 24, 2026227.89228.00226.25226.83226.83-0.42%856,057
Apr 23, 2026227.18228.27225.99227.79227.790.31%1,021,076
Apr 22, 2026227.23227.63226.39227.08227.080.40%670,568
Apr 21, 2026227.86227.87225.75226.17226.17-0.51%810,597
Apr 20, 2026227.28227.96226.95227.33227.33-0.06%1,146,030
Apr 17, 2026225.98228.20225.85227.46227.461.15%1,003,537
Apr 16, 2026224.42225.10224.30224.88224.880.23%816,167
Apr 15, 2026224.21224.57223.25224.37224.370.22%974,641
Apr 14, 2026223.18224.09222.79223.87223.870.27%844,198
Apr 13, 2026220.87223.36220.67223.26223.260.81%1,105,623
Apr 10, 2026223.21223.21221.25221.47221.47-0.61%774,417
Apr 9, 2026221.34223.49221.15222.82222.820.40%935,887
Apr 8, 2026220.56222.01220.44221.94221.942.42%1,005,285
Apr 7, 2026216.58216.82215.20216.69216.69-0.06%1,129,236
Apr 6, 2026215.73216.85215.48216.82216.820.37%1,367,088
Apr 2, 2026213.78216.81213.64216.02216.020.16%1,187,088
Apr 1, 2026215.73216.67215.30215.68215.680.29%2,036,085
Mar 31, 2026212.83215.35211.76215.06215.062.07%2,591,601
Mar 30, 2026212.32212.75210.01210.70210.70-0.01%1,685,847
Mar 27, 2026212.75212.89210.23210.73210.73-1.63%1,697,765
Mar 26, 2026215.07216.50214.10214.22213.39-0.91%1,208,900
Mar 25, 2026216.71217.29215.07216.19215.350.44%1,581,579
Mar 24, 2026213.54216.38213.47215.25214.410.14%1,445,322
Mar 23, 2026215.93217.17214.72214.94214.100.93%2,279,148
Mar 20, 2026214.72215.32212.12212.96212.13-0.98%1,850,051
Mar 19, 2026214.11216.22213.82215.07214.23-0.06%2,198,507
Mar 18, 2026217.95218.22215.09215.19214.35-1.69%1,453,729
Mar 17, 2026220.17220.91218.77218.89218.04-0.16%1,161,351
Mar 16, 2026219.45219.94218.60219.24218.390.78%1,378,138
Mar 13, 2026219.15220.32217.25217.54216.69-0.25%1,455,733
Mar 12, 2026219.36219.78218.03218.09217.24-1.31%1,510,733
Mar 11, 2026221.68221.88220.10220.99220.13-0.30%1,220,220
Mar 10, 2026222.59223.97221.38221.66220.80-0.49%1,420,776
Mar 9, 2026219.54223.43218.42222.76221.890.56%1,989,850
Mar 6, 2026221.00222.29219.77221.52220.66-0.86%1,591,530
Mar 5, 2026224.31225.25221.84223.45222.58-0.92%1,689,720
Mar 4, 2026225.47226.16224.17225.52224.640.15%1,446,801
Mar 3, 2026224.10225.97222.10225.18224.30-0.87%2,140,652
Mar 2, 2026225.85227.97225.65227.15226.27-0.24%1,779,516
Feb 27, 2026225.54227.85225.39227.70226.810.12%1,069,499
Feb 26, 2026227.90228.27225.83227.43226.55-0.09%1,165,185
Feb 25, 2026227.42227.98226.87227.64226.750.38%744,112
Feb 24, 2026225.32226.95225.22226.77225.890.44%845,356
Feb 23, 2026227.19228.37225.33225.78224.90-0.79%1,469,132
Feb 20, 2026226.53228.18225.93227.57226.680.20%1,239,668
Feb 19, 2026227.22227.79226.28227.11226.23-0.37%965,598
Feb 18, 2026227.42228.51226.85227.95227.060.34%1,167,079
Feb 17, 2026226.98227.82226.10227.18226.30-0.04%1,865,176
Feb 13, 2026226.53228.53225.95227.26226.380.33%1,848,730
Feb 12, 2026229.64230.23226.47226.52225.64-1.24%2,017,305
Feb 11, 2026230.19230.38228.62229.36228.470.12%1,085,502
Feb 10, 2026229.83230.53228.94229.08228.19-0.27%1,020,156
Feb 9, 2026229.24230.15229.02229.69228.800.07%1,310,062
Feb 6, 2026226.78229.80226.39229.53228.642.19%1,405,885
Feb 5, 2026226.02226.61224.26224.62223.75-0.85%1,933,718
Feb 4, 2026226.22227.16225.32226.54225.660.54%1,846,221
Feb 3, 2026225.87227.07223.68225.33224.45-0.40%1,843,498
Feb 2, 2026223.95226.40223.83226.23225.350.99%1,501,511
Jan 30, 2026223.75224.28222.29224.02223.15-0.13%2,356,215
Jan 29, 2026224.23225.04222.45224.31223.440.17%2,057,349
Jan 28, 2026224.28224.55223.24223.92223.05-0.24%1,539,028
Jan 27, 2026224.23224.73223.96224.45223.58-0.06%1,332,008
Jan 26, 2026223.68224.97223.50224.58223.710.65%1,642,701
Jan 23, 2026223.39223.57222.48223.14222.27-0.42%1,435,691
Jan 22, 2026224.75225.35223.86224.07223.200.08%1,318,118
Jan 21, 2026222.41224.77221.97223.88223.010.91%2,644,812
Jan 20, 2026223.10223.72221.62221.87221.01-1.67%2,944,915
Jan 16, 2026225.29225.97224.80225.64224.760.22%1,600,746
Jan 15, 2026225.77225.92224.95225.14224.260.20%1,307,328
Jan 14, 2026224.00224.68223.25224.68223.81-0.05%1,332,197
Jan 13, 2026225.72225.79224.17224.80223.93-0.36%1,487,902
Jan 12, 2026223.95225.86223.76225.61224.730.38%2,164,265
Jan 9, 2026223.57225.24223.57224.76223.890.69%1,533,447
Jan 8, 2026221.84223.62221.79223.22222.350.34%1,746,243
Jan 7, 2026224.12224.25222.30222.46221.59-0.72%1,695,324
Jan 6, 2026221.86224.39221.76224.07223.200.96%2,118,578
Jan 5, 2026220.95222.43220.71221.93221.070.60%2,494,844
Jan 2, 2026220.49220.77219.48220.60219.740.37%2,141,094
Dec 31, 2025221.52221.52219.78219.78218.92-0.76%1,107,494
Dec 30, 2025221.79221.98221.35221.47220.61-0.18%1,259,517
Dec 29, 2025222.13222.55221.58221.87221.01-0.28%1,563,275
Dec 26, 2025222.39222.61221.89222.50221.630.05%1,511,276
Dec 24, 2025221.52222.67221.39222.39221.520.52%1,265,618
Dec 23, 2025220.47221.51220.39221.24220.380.13%1,672,870
Dec 22, 2025220.42221.18220.19220.95220.090.13%2,199,384
Dec 19, 2025219.80220.97219.80220.66218.920.59%1,605,492
Dec 18, 2025220.00220.66218.84219.37217.640.17%1,555,975
Dec 17, 2025220.68220.89218.68218.99217.26-0.60%1,667,325
Dec 16, 2025221.48221.74219.50220.31218.57-0.67%1,361,071
Dec 15, 2025222.89222.91221.07221.79220.04-0.13%1,744,288
Dec 12, 2025223.62223.75221.47222.08220.33-1.06%1,924,121
Dec 11, 2025222.22224.59222.09224.45222.680.75%1,604,179
Dec 10, 2025220.35223.12220.13222.78221.021.08%1,626,462
Dec 9, 2025220.80221.87220.33220.41218.67-0.23%1,450,115
Dec 8, 2025222.31222.31220.51220.91219.17-0.31%1,832,949
Dec 5, 2025221.74222.60221.33221.59219.840.15%1,233,123
Dec 4, 2025221.76222.11220.63221.26219.52-0.27%1,071,128
Dec 3, 2025220.22222.08220.15221.87220.120.70%1,422,985