Home

Vanguard Div Appreciation ETF (VIG)

217.11
+0.20 (0.09%)
NYSE · Last Trade: Oct 2nd, 2:27 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Div Appreciation ETF (VIG)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025215.44217.03215.10216.911,184,671216.91
9/30/2025214.42215.94214.22215.791,113,595215.79
9/29/2025215.19215.19214.04214.59956,085214.59
9/26/2025214.96215.85214.63215.40662,628214.53
9/25/2025215.04215.26213.56214.39770,538213.53
9/24/2025216.24216.30215.33215.72714,797214.85
9/23/2025216.54217.32215.73216.12789,959215.25
9/22/2025215.47216.87215.46216.582,306,025215.71
9/19/2025216.26216.43215.11216.09814,964215.22
9/18/2025216.11216.71215.37215.64889,762214.77
9/17/2025215.74216.77214.57215.751,213,773214.88
9/16/2025215.80216.07215.01215.30922,014214.44
9/15/2025215.99216.22215.26215.621,140,620214.75
9/12/2025216.37216.50215.58215.62922,479214.75
9/11/2025215.26216.82215.11216.521,030,090215.65
9/10/2025214.34215.18213.86214.631,349,405213.77
9/09/2025212.78212.90212.19212.642,186,268211.79
9/08/2025212.47212.79211.81212.721,254,173211.87
9/05/2025214.08214.20211.23211.97898,848211.12
9/04/2025210.50211.78210.18211.78665,289210.93
9/03/2025210.12210.29209.15210.28708,256209.44
9/02/2025209.41210.17208.73210.09934,857209.25
8/29/2025211.39211.55210.41210.92637,147210.07
8/28/2025211.52211.73210.86211.58630,895210.73
8/27/2025210.45211.40210.45211.18621,224210.33
8/26/2025209.84210.84209.76210.73724,245209.88
8/25/2025211.16211.34209.80209.83698,767208.99
8/22/2025209.78212.14209.78211.39676,162210.54
8/21/2025209.12209.72208.55209.02464,461208.18
8/20/2025210.00210.28209.17209.85729,965209.01
8/19/2025209.55210.67209.22209.63830,843208.79
8/18/2025209.38209.81209.26209.53654,822208.69
8/15/2025210.90210.90209.43209.49637,467208.65
8/14/2025209.21210.21208.96210.07644,462209.23
8/13/2025209.48210.10209.06209.96699,908209.12
8/12/2025207.41208.78207.14208.67612,980207.83
8/11/2025207.41207.66206.41206.72641,005205.89
8/08/2025206.39207.43206.39207.17571,381206.34
8/07/2025207.76207.92205.34206.01772,043205.18
8/06/2025206.39207.22205.78206.89728,396206.06
8/05/2025206.98207.10205.59206.00518,696205.17
8/04/2025204.90206.85204.85206.79679,970205.96
8/01/2025204.77205.04203.17204.091,222,705203.27
7/31/2025207.70208.48205.53206.06693,194205.23
7/30/2025208.48208.89206.78207.671,427,949206.84
7/29/2025208.80208.99207.99208.38682,240207.54
7/28/2025209.20209.27208.34208.67892,564207.83
7/25/2025208.42209.29208.07209.14630,195208.30
7/24/2025208.30208.74207.90208.10779,450207.26
7/23/2025207.51208.32207.05208.32712,649207.48
7/22/2025206.17207.13206.17206.96642,712206.13
7/21/2025206.35207.38206.02206.17895,543205.34
7/18/2025207.04207.04205.82206.10740,968205.27
7/17/2025205.01206.80205.01206.63638,912205.80
7/16/2025204.85205.52203.29205.42906,913204.59
7/15/2025206.49206.78204.34204.34695,905203.52
7/14/2025205.54206.39205.26206.28724,176205.45
7/11/2025206.33206.33205.54205.93696,540205.10
7/10/2025206.78207.86206.57207.25710,224206.42
7/09/2025206.59206.90205.47206.78683,423205.95
7/08/2025206.37206.83205.82205.97628,270205.14
7/07/2025207.64207.77205.60206.491,040,959205.66
7/03/2025206.95208.11206.62207.81624,901206.97
7/02/2025205.85206.40205.38206.461,145,829205.63