Home

Vanguard Div Appreciation ETF (VIG)

198.15
-3.07 (-1.53%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/2025200.43200.85197.70198.152,498,065198.15
3/03/2025203.82204.09200.03201.221,226,293201.22
2/28/2025200.71203.29199.61203.13982,226203.13
2/27/2025201.88203.15200.26200.35767,537200.35
2/26/2025202.46202.91200.95201.58677,098201.58
2/25/2025201.72202.62201.02202.14899,551202.14
2/24/2025202.21202.68201.37201.511,053,565201.51
2/21/2025203.79203.79201.71201.98755,985201.98
2/20/2025204.60204.66203.32204.17952,589204.17
2/19/2025204.01205.24203.92205.23723,419205.23
2/18/2025203.63204.30203.00204.301,008,870204.30
2/14/2025204.82204.96203.75203.86674,693203.86
2/13/2025203.65204.76203.13204.64769,212204.64
2/12/2025202.38203.45202.20203.27952,164203.27
2/11/2025202.95204.26202.70204.19637,854204.19
2/10/2025202.88203.21202.15203.151,141,759203.15
2/07/2025203.94204.00201.73201.83950,731201.83
2/06/2025204.26204.26202.62203.541,166,233203.54
2/05/2025202.79203.89201.74203.881,727,209203.88
2/04/2025201.25202.38200.96202.21792,377202.21
2/03/2025199.79202.35199.35201.671,401,030201.67
1/31/2025203.65204.22202.09202.221,039,614202.22
1/30/2025202.20203.51201.86202.931,079,609202.93
1/29/2025201.24202.08200.56201.05822,371201.05
1/28/2025201.97202.15201.08201.41784,115201.41
1/27/2025200.03201.98200.03201.941,477,230201.94
1/24/2025202.37202.81201.99202.27938,103202.27
1/23/2025201.19202.41200.91202.411,147,246202.41
1/22/2025201.75201.84201.03201.08758,656201.08
1/21/2025199.81201.12199.81201.102,110,829201.10
1/17/2025199.22199.68198.75199.151,079,801199.15
1/16/2025197.77198.23197.16197.831,142,116197.83
1/15/2025197.46197.87196.69197.46797,872197.46
1/14/2025194.68195.23193.62195.18744,092195.18
1/13/2025192.18194.17192.07194.121,995,227194.12
1/10/2025194.48194.83192.44192.841,788,593192.84
1/08/2025195.18195.89194.10195.81800,145195.81
1/07/2025196.60196.81194.60195.21831,998195.21
1/06/2025196.72197.55195.48195.891,526,310195.89
1/03/2025195.61196.50194.89196.17923,379196.17
1/02/2025196.83197.32193.96194.891,183,754194.89
12/31/2024195.800.00195.83195.830195.83
12/30/2024196.29196.74194.68195.801,728,931195.80
12/27/2024198.87199.29197.19198.271,127,868198.27
12/26/2024198.57199.96198.52199.681,444,920199.68
12/24/2024197.66199.20197.35199.14984,010199.14
12/23/2024196.27197.32195.29197.121,812,947197.12
12/20/2024195.01198.91194.78197.311,818,432196.43
12/19/2024197.17197.90195.41195.462,097,334194.59
12/18/2024201.08201.38195.94196.041,463,099195.17
12/17/2024201.47201.81200.58201.221,455,888200.33
12/16/2024202.40203.43202.28202.471,359,122201.57
12/13/2024201.90202.44201.56202.051,636,854201.15
12/12/2024201.16201.37200.49200.491,289,589199.60
12/11/2024201.86201.99201.08201.091,262,013200.20
12/10/2024201.77201.77200.56201.133,064,603200.24
12/09/2024203.13203.32201.99202.151,181,724201.25
12/06/2024203.11203.54202.90202.901,033,213202.00
12/05/2024203.54203.64202.80202.89875,342201.99