Vanguard Div Appreciation ETF (VIG)

219.78
-1.69 (-0.76%)
NYSE · Last Trade: Jan 1st, 11:21 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Div Appreciation ETF (VIG)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025221.52221.52219.78219.781,107,351219.78
12/30/2025221.79221.98221.35221.471,254,721221.47
12/29/2025222.13222.55221.58221.871,563,107221.87
12/26/2025222.39222.61221.89222.501,511,278222.50
12/24/2025221.52222.67221.39222.391,265,622222.39
12/23/2025220.47221.51220.39221.241,672,576221.24
12/22/2025220.42221.18220.19220.952,198,445220.95
12/19/2025219.80220.97219.80220.661,605,496219.78
12/18/2025220.00220.66218.84219.371,555,780218.49
12/17/2025220.68220.89218.68218.991,667,144218.11
12/16/2025221.48221.74219.53220.311,360,795219.43
12/15/2025222.89222.91221.07221.791,743,588220.90
12/12/2025223.62223.75221.47222.081,924,125221.19
12/11/2025222.22224.59222.09224.451,603,844223.55
12/10/2025220.35223.12220.13222.781,629,637221.89
12/09/2025220.79221.87220.33220.411,449,753219.53
12/08/2025222.31222.31220.51220.911,832,843220.03
12/05/2025221.74222.60221.33221.591,233,128220.70
12/04/2025221.76222.11220.63221.261,071,065220.37
12/03/2025220.22222.08220.15221.871,423,515220.98
12/02/2025220.92220.92219.73220.321,408,156219.44
12/01/2025221.72221.92220.41220.542,055,367219.66
11/28/2025221.70222.81221.55222.67836,008221.78
11/26/2025220.37222.26220.32221.601,285,835220.71
11/25/2025217.85220.36217.03219.991,165,834219.11
11/24/2025215.84217.51215.51216.961,425,123216.09
11/21/2025213.68216.61213.47215.261,660,238214.40
11/20/2025217.02218.16212.91213.052,387,593212.20
11/19/2025214.20215.78213.99215.051,314,054214.19
11/18/2025214.41215.56213.34214.332,371,313213.47
11/17/2025216.48217.31214.41215.021,791,655214.16
11/14/2025216.34218.07215.70217.031,551,910216.16
11/13/2025219.67220.00217.38217.701,471,911216.83
11/12/2025219.45220.38219.38220.101,183,603219.22
11/11/2025217.35219.18217.32218.831,126,192217.95
11/10/2025216.51217.54215.71217.251,518,770216.38
11/07/2025215.16215.65213.55215.641,928,296214.78
11/06/2025215.89216.22214.75215.351,826,171214.49
11/05/2025215.33217.12215.18216.261,735,070215.39
11/04/2025214.86216.15214.53215.381,521,928214.52
11/03/2025217.10217.25214.75215.971,517,929215.10
10/31/2025217.38217.69216.02217.062,165,084216.19
10/30/2025217.85219.23217.71217.821,864,535216.95
10/29/2025219.14219.54217.26218.201,612,021217.33
10/28/2025220.25220.49219.49219.551,379,624218.67
10/27/2025219.48220.04218.90219.971,206,976219.09
10/24/2025218.61219.14218.22218.511,006,147217.63
10/23/2025216.25217.56216.25217.131,005,395216.26
10/22/2025217.39217.39215.61216.251,409,353215.38
10/21/2025217.25218.24217.00217.131,068,562216.26
10/20/2025216.51217.51216.47217.261,154,782216.39
10/17/2025214.77216.06214.25215.741,319,137214.88
10/16/2025217.42217.50214.36215.161,147,454214.30
10/15/2025217.50218.87215.54217.051,083,005216.18
10/14/2025214.06217.10213.29216.291,098,011215.42
10/13/2025214.79216.17214.56215.41856,020214.55
10/10/2025217.41217.89212.54212.591,264,869211.74
10/09/2025218.15218.41216.38216.83704,801215.96
10/08/2025217.49218.20217.13217.81743,027216.94
10/07/2025218.11218.14216.60217.26830,949216.39
10/06/2025218.22218.41217.41217.77910,219216.90
10/03/2025217.26218.92217.09217.79788,649216.92
10/02/2025217.04217.29216.15216.95705,890216.08
10/01/2025215.44217.03215.10216.911,184,671216.04