Skip to main content
Vanguard Dividend Appreciation ETF (VIG)
NYSEARCA: VIG · Real-Time Price · USD
234.56
+0.39 (0.17%)
At close: Jun 26, 2026, 4:00 PM EDT
234.30
-0.26 (-0.11%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026233.66235.53233.56234.56234.560.17%782,454
Jun 25, 2026235.91237.48234.93235.17234.170.38%888,333
Jun 24, 2026234.51235.78233.77234.28233.280.03%2,158,504
Jun 23, 2026234.06235.06233.32234.21233.22-0.51%1,545,123
Jun 22, 2026235.50236.29234.98235.41234.410.09%1,409,613
Jun 18, 2026236.56236.56234.86235.19234.190.25%3,033,667
Jun 17, 2026236.83237.98233.94234.61233.61-0.93%1,400,759
Jun 16, 2026237.41238.10236.61236.81235.80-0.03%1,042,716
Jun 15, 2026237.47237.77236.61236.89235.880.49%1,228,047
Jun 12, 2026235.38236.33234.27235.73234.730.53%1,017,837
Jun 11, 2026232.34235.57232.10234.48233.481.20%1,064,803
Jun 10, 2026233.72234.69231.59231.71230.73-1.02%1,039,352
Jun 9, 2026234.35235.58231.00234.09233.100.32%1,207,260
Jun 8, 2026234.46235.30233.27233.34232.350.03%1,148,921
Jun 5, 2026236.35236.35233.22233.28232.29-1.37%1,203,827
Jun 4, 2026235.23236.71235.20236.51235.510.43%917,902
Jun 3, 2026235.53236.32235.23235.50234.50-0.19%1,096,751
Jun 2, 2026234.24236.04233.77235.94234.940.76%867,529
Jun 1, 2026233.76234.50233.07234.17233.18-0.20%1,334,409
May 29, 2026234.31234.83234.04234.65233.650.33%955,072
May 28, 2026232.98234.24232.60233.88232.890.36%1,336,520
May 27, 2026233.47233.94232.78233.05232.06-0.09%686,132
May 26, 2026233.89234.15233.05233.26232.270.07%1,326,631
May 22, 2026232.27233.50231.88233.10232.110.89%837,310
May 21, 2026229.67231.20228.89231.05230.070.15%796,673
May 20, 2026229.44231.00228.92230.70229.720.53%879,721
May 19, 2026229.50230.49229.00229.49228.52-0.42%951,837
May 18, 2026229.42230.50228.86230.46229.480.47%1,173,968
May 15, 2026230.36230.50229.34229.39228.42-0.64%962,330
May 14, 2026229.87231.32229.70230.87229.890.96%983,557
May 13, 2026228.11229.06227.56228.68227.71-0.05%791,888
May 12, 2026228.27229.04227.16228.79227.820.23%938,667
May 11, 2026227.85228.82227.70228.27227.300.09%1,282,925
May 8, 2026229.01229.25227.81228.06227.09-0.02%1,179,571
May 7, 2026229.80229.91227.79228.11227.14-0.74%969,314
May 6, 2026229.71230.16229.19229.82228.840.41%1,018,997
May 5, 2026227.71229.35227.01228.88227.910.87%674,249
May 4, 2026227.36228.56226.46226.91225.95-0.67%1,085,248
May 1, 2026229.49230.29228.38228.44227.47-0.12%1,040,331
Apr 30, 2026225.63229.02225.59228.71227.741.37%850,530
Apr 29, 2026225.70225.98224.75225.63224.670.12%854,537
Apr 28, 2026226.32226.47225.07225.35224.39-0.28%634,202
Apr 27, 2026226.25227.07225.84225.99225.03-0.37%980,818
Apr 24, 2026227.89228.00226.25226.83225.87-0.42%856,502
Apr 23, 2026227.18228.27225.99227.79226.820.31%1,021,714
Apr 22, 2026227.23227.63226.39227.08226.120.40%671,356
Apr 21, 2026227.86227.87225.75226.17225.21-0.51%811,328
Apr 20, 2026227.28227.96226.95227.33226.36-0.06%1,146,494
Apr 17, 2026225.98228.20225.85227.46226.491.15%1,004,288
Apr 16, 2026224.42225.10224.30224.88223.920.23%819,010
Apr 15, 2026224.21224.57223.25224.37223.420.22%974,860
Apr 14, 2026223.18224.09222.79223.87222.920.27%849,900
Apr 13, 2026220.87223.36220.67223.26222.310.81%1,107,050
Apr 10, 2026223.21223.21221.25221.47220.53-0.61%775,823
Apr 9, 2026221.34223.49221.15222.82221.870.40%936,680
Apr 8, 2026220.56222.01220.44221.94221.002.42%1,007,724
Apr 7, 2026216.58216.82215.20216.69215.77-0.06%1,141,362
Apr 6, 2026215.73216.85215.48216.82215.900.37%1,369,053
Apr 2, 2026213.78216.81213.64216.02215.100.16%1,190,962
Apr 1, 2026215.73216.67215.30215.68214.760.29%2,038,850
Mar 31, 2026212.83215.35211.76215.06214.152.07%2,595,379
Mar 30, 2026212.32212.75210.01210.70209.81-0.01%1,687,700
Mar 27, 2026212.75212.89210.23210.73209.84-1.24%1,698,620
Mar 26, 2026215.07216.50214.10214.22212.48-0.91%1,208,900
Mar 25, 2026216.71217.29215.07216.19214.430.44%1,581,579
Mar 24, 2026213.54216.38213.47215.25213.500.14%1,445,322
Mar 23, 2026215.93217.17214.72214.94213.190.93%2,279,148
Mar 20, 2026214.72215.32212.12212.96211.23-0.98%1,850,051
Mar 19, 2026214.11216.22213.82215.07213.32-0.06%2,198,507
Mar 18, 2026217.95218.22215.09215.19213.44-1.69%1,453,729
Mar 17, 2026220.17220.91218.77218.89217.11-0.16%1,161,351
Mar 16, 2026219.45219.94218.60219.24217.460.78%1,378,138
Mar 13, 2026219.15220.32217.25217.54215.77-0.25%1,455,733
Mar 12, 2026219.36219.78218.03218.09216.32-1.31%1,510,733
Mar 11, 2026221.68221.88220.10220.99219.20-0.30%1,220,220
Mar 10, 2026222.59223.97221.38221.66219.86-0.49%1,420,776
Mar 9, 2026219.54223.43218.42222.76220.950.56%1,989,850
Mar 6, 2026221.00222.29219.77221.52219.72-0.86%1,591,530
Mar 5, 2026224.31225.25221.84223.45221.64-0.92%1,689,720
Mar 4, 2026225.47226.16224.17225.52223.690.15%1,446,801
Mar 3, 2026224.10225.97222.10225.18223.35-0.87%2,140,652
Mar 2, 2026225.85227.97225.65227.15225.31-0.24%1,779,516
Feb 27, 2026225.54227.85225.39227.70225.850.12%1,069,499
Feb 26, 2026227.90228.27225.83227.43225.58-0.09%1,165,185
Feb 25, 2026227.42227.98226.87227.64225.790.38%744,112
Feb 24, 2026225.32226.95225.22226.77224.930.44%845,356
Feb 23, 2026227.19228.37225.33225.78223.95-0.79%1,469,132
Feb 20, 2026226.53228.18225.93227.57225.720.20%1,239,668
Feb 19, 2026227.22227.79226.28227.11225.27-0.37%965,598
Feb 18, 2026227.42228.51226.85227.95226.100.34%1,167,079
Feb 17, 2026226.98227.82226.10227.18225.34-0.04%1,865,176
Feb 13, 2026226.53228.53225.95227.26225.410.33%1,848,730
Feb 12, 2026229.64230.23226.47226.52224.68-1.24%2,017,305
Feb 11, 2026230.19230.38228.62229.36227.500.12%1,085,502
Feb 10, 2026229.83230.53228.94229.08227.22-0.27%1,020,156
Feb 9, 2026229.24230.15229.02229.69227.820.07%1,310,062
Feb 6, 2026226.78229.80226.39229.53227.672.19%1,405,885
Feb 5, 2026226.02226.61224.26224.62222.80-0.85%1,933,718
Feb 4, 2026226.22227.16225.32226.54224.700.54%1,846,221
Feb 3, 2026225.87227.07223.68225.33223.50-0.40%1,843,498