Vanguard Dividend Appreciation Index Fund ETF Shares (VIG) Historical Stock Data
220.66 ↑1.29 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIG is up 0.02% a day on average. There have been 15 days where Vanguard Dividend Appreciation Index Fund ETF Shares closed green and 15 days where VIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 219.80 | 220.66 | ↑$0.86 (0.39%) | 219.80 | 220.97 | 1.60M |
| 2025-12-18 | 220.00 | 219.37 | ↓$0.63 (-0.29%) | 218.84 | 220.66 | 1.55M |
| 2025-12-17 | 220.68 | 218.99 | ↓$1.69 (-0.77%) | 218.68 | 220.86 | 1.65M |
| 2025-12-16 | 221.48 | 220.31 | ↓$1.17 (-0.53%) | 219.50 | 221.73 | 1.36M |
| 2025-12-15 | 222.89 | 221.79 | ↓$1.10 (-0.49%) | 221.07 | 222.90 | 1.74M |
| 2025-12-12 | 223.62 | 222.08 | ↓$1.54 (-0.69%) | 221.47 | 223.62 | 1.92M |
| 2025-12-11 | 222.22 | 224.45 | ↑$2.23 (1.00%) | 222.09 | 224.59 | 1.59M |
| 2025-12-10 | 220.35 | 222.78 | ↑$2.43 (1.10%) | 220.13 | 223.12 | 1.62M |
| 2025-12-09 | 220.80 | 220.41 | ↓$0.38 (-0.17%) | 220.33 | 221.87 | 1.44M |
| 2025-12-08 | 222.31 | 220.91 | ↓$1.40 (-0.63%) | 220.51 | 222.31 | 1.82M |
| 2025-12-05 | 221.74 | 221.59 | ↓$0.15 (-0.07%) | 221.33 | 222.60 | 1.23M |
| 2025-12-04 | 221.76 | 221.26 | ↓$0.50 (-0.23%) | 220.65 | 222.11 | 1.07M |
| 2025-12-03 | 220.22 | 221.87 | ↑$1.65 (0.75%) | 220.15 | 222.07 | 1.42M |
| 2025-12-02 | 220.92 | 220.32 | ↓$0.60 (-0.27%) | 219.73 | 220.92 | 1.41M |
| 2025-12-01 | 221.72 | 220.54 | ↓$1.18 (-0.53%) | 220.41 | 221.91 | 2.05M |
| 2025-11-28 | 221.70 | 222.67 | ↑$0.97 (0.44%) | 221.58 | 222.81 | 836K |
| 2025-11-26 | 220.37 | 221.60 | ↑$1.23 (0.56%) | 220.32 | 222.26 | 1.28M |
| 2025-11-25 | 217.86 | 219.99 | ↑$2.14 (0.98%) | 217.03 | 220.36 | 1.17M |
| 2025-11-24 | 215.84 | 216.96 | ↑$1.12 (0.52%) | 215.52 | 217.52 | 1.42M |
| 2025-11-21 | 213.68 | 215.26 | ↑$1.58 (0.74%) | 213.48 | 216.61 | 1.65M |
| 2025-11-20 | 217.02 | 213.05 | ↓$3.97 (-1.83%) | 212.93 | 218.16 | 2.39M |
| 2025-11-19 | 214.20 | 215.05 | ↑$0.85 (0.40%) | 213.99 | 215.78 | 1.30M |
| 2025-11-18 | 214.41 | 214.33 | ↓$0.08 (-0.04%) | 213.34 | 215.56 | 2.37M |
| 2025-11-17 | 216.48 | 215.02 | ↓$1.46 (-0.67%) | 214.42 | 217.31 | 1.79M |
| 2025-11-14 | 216.34 | 217.03 | ↑$0.69 (0.32%) | 215.70 | 218.08 | 1.55M |
| 2025-11-13 | 219.67 | 217.70 | ↓$1.97 (-0.90%) | 217.38 | 220.00 | 1.47M |
| 2025-11-12 | 219.45 | 220.10 | ↑$0.65 (0.30%) | 219.38 | 220.38 | 1.18M |
| 2025-11-11 | 217.35 | 218.83 | ↑$1.48 (0.68%) | 217.32 | 219.18 | 1.12M |
| 2025-11-10 | 216.51 | 217.25 | ↑$0.74 (0.34%) | 215.74 | 217.54 | 1.51M |
| 2025-11-07 | 215.16 | 215.64 | ↑$0.48 (0.22%) | 213.55 | 215.65 | 1.93M |
Create an account or log in to view more rows.
$VIG HOLDING LONG AND STRONG!!!
$VIG why not Monday yet
$VIG recovery hasn’t even started yet.. imo
$VIG HOLDING STRONG FOR ALL OF YOU
$VIG back to business
$VIG Was last two days consolidation??
$VIG over a thousand shares in now
$VIG Like if you’re a bull
$VIG hi hi
$VIG hold