Home

Vanguard Div Appreciation ETF (VIG)

177.07
-10.69 (-5.69%)
NYSE · Last Trade: Apr 6th, 12:12 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Div Appreciation ETF (VIG)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025183.84184.55177.25177.074,940,662177.07
4/03/2025189.98191.15187.58187.762,101,971187.76
4/02/2025192.32195.26192.10194.80749,513194.80
4/01/2025193.27194.35191.96193.65852,631193.65
3/31/2025190.80194.62190.55193.991,315,952193.99
3/28/2025194.25194.64191.71191.941,034,020191.94
3/27/2025194.43195.24193.72194.58669,619194.58
3/26/2025196.24197.06195.15195.58828,213194.64
3/25/2025196.77196.80195.26195.98618,189195.04
3/24/2025195.75196.75195.53196.49781,187195.55
3/21/2025193.42194.26192.51194.17803,003193.24
3/20/2025194.19195.80193.88194.50701,154193.57
3/19/2025194.23196.19193.90195.33709,625194.39
3/18/2025194.61194.90193.12193.86669,341192.93
3/17/2025192.39195.70192.39195.09955,405194.15
3/14/2025191.31193.30190.79193.08915,761192.15
3/13/2025191.95192.62189.70190.344,438,022189.43
3/12/2025194.22194.28191.28192.171,732,976191.25
3/11/2025195.94196.00192.50193.392,924,866192.46
3/10/2025197.44198.67194.64196.091,300,676195.15
3/07/2025197.40200.06197.06199.59908,916198.63
3/06/2025197.56199.03196.63197.751,030,347196.80
3/05/2025198.06200.50197.26199.931,337,996198.97
3/04/2025200.43200.85197.70198.152,498,065197.20
3/03/2025203.82204.09200.03201.221,226,293200.25
2/28/2025200.71203.29199.61203.13982,226202.16
2/27/2025201.88203.15200.26200.35767,537199.39
2/26/2025202.46202.91200.95201.58677,098200.61
2/25/2025201.72202.62201.02202.14899,551201.17
2/24/2025202.21202.68201.37201.511,053,565200.54
2/21/2025203.79203.79201.71201.98755,985201.01
2/20/2025204.60204.66203.32204.17952,589203.19
2/19/2025204.01205.24203.92205.23723,419204.25
2/18/2025203.63204.30203.00204.301,008,870203.32
2/14/2025204.82204.96203.75203.86674,693202.88
2/13/2025203.65204.76203.13204.64769,212203.66
2/12/2025202.38203.45202.20203.27952,164202.29
2/11/2025202.95204.26202.70204.19637,854203.21
2/10/2025202.88203.21202.15203.151,141,759202.18
2/07/2025203.94204.00201.73201.83950,731200.86
2/06/2025204.26204.26202.62203.541,166,233202.56
2/05/2025202.79203.89201.74203.881,727,209202.90
2/04/2025201.25202.38200.96202.21792,377201.24
2/03/2025199.79202.35199.35201.671,401,030200.70
1/31/2025203.65204.22202.09202.221,039,614201.25
1/30/2025202.20203.51201.86202.931,079,609201.96
1/29/2025201.24202.08200.56201.05822,371200.09
1/28/2025201.97202.15201.08201.41784,115200.44
1/27/2025200.03201.98200.03201.941,477,230200.97
1/24/2025202.37202.81201.99202.27938,103201.30
1/23/2025201.19202.41200.91202.411,147,246201.44
1/22/2025201.75201.84201.03201.08758,656200.12
1/21/2025199.81201.12199.81201.102,110,829200.14
1/17/2025199.22199.68198.75199.151,079,801198.19
1/16/2025197.77198.23197.16197.831,142,116196.88
1/15/2025197.46197.87196.69197.46797,872196.51
1/14/2025194.68195.23193.62195.18744,092194.24
1/13/2025192.18194.17192.07194.121,995,227193.19
1/10/2025194.48194.83192.44192.841,788,593191.91
1/08/2025195.18195.89194.10195.81800,145194.87
1/07/2025196.60196.81194.60195.21831,998194.27
1/06/2025196.72197.55195.48195.891,526,310194.95