Vanguard Dividend Appreciation Index Fund ETF Shares (VIG) Historical Stock Data
176.51 ↓0.04 (-0.02%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VIG is down -0.13% a day on average. There have been 14 days where Vanguard Dividend Appreciation Index Fund ETF Shares closed green and 16 days where VIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 176.14 | 176.55 | ↑$0.41 (0.23%) | 175.23 | 176.87 | 606.13K |
| 2024-04-24 | 176.52 | 176.91 | ↑$0.39 (0.22%) | 176.03 | 177.08 | 549.77K |
| 2024-04-23 | 176.01 | 176.59 | ↑$0.58 (0.33%) | 175.76 | 176.92 | 494.61K |
| 2024-04-22 | 174.71 | 175.50 | ↑$0.79 (0.45%) | 174.26 | 176.39 | 821.15K |
| 2024-04-19 | 173.91 | 174.14 | ↑$0.23 (0.13%) | 173.59 | 174.56 | 722.72K |
| 2024-04-18 | 174.17 | 173.63 | ↓$0.54 (-0.31%) | 173.25 | 174.90 | 1.82M |
| 2024-04-17 | 174.85 | 173.33 | ↓$1.52 (-0.87%) | 173.23 | 174.91 | 709.12K |
| 2024-04-16 | 174.91 | 173.98 | ↓$0.93 (-0.53%) | 173.71 | 174.97 | 711.27K |
| 2024-04-15 | 177.32 | 174.38 | ↓$2.94 (-1.66%) | 174.04 | 177.54 | 0.94M |
| 2024-04-12 | 176.68 | 175.60 | ↓$1.08 (-0.61%) | 175.09 | 177.07 | 799.75K |
| 2024-04-11 | 178.10 | 177.85 | ↓$0.25 (-0.14%) | 176.65 | 178.55 | 0.93M |
| 2024-04-10 | 178.01 | 177.58 | ↓$0.43 (-0.24%) | 176.99 | 178.45 | 0.92M |
| 2024-04-09 | 179.95 | 179.74 | ↓$0.21 (-0.12%) | 178.08 | 180.00 | 805.84K |
| 2024-04-08 | 179.30 | 179.45 | ↑$0.15 (0.08%) | 179.23 | 179.76 | 1.16M |
| 2024-04-05 | 178.30 | 179.37 | ↑$1.07 (0.60%) | 178.20 | 179.98 | 672.20K |
| 2024-04-04 | 181.10 | 178.06 | ↓$3.04 (-1.68%) | 177.89 | 181.33 | 679.20K |
| 2024-04-03 | 180.09 | 179.96 | ↓$0.13 (-0.07%) | 179.48 | 180.56 | 631.10K |
| 2024-04-02 | 180.51 | 180.18 | ↓$0.33 (-0.18%) | 179.58 | 180.55 | 726.90K |
| 2024-04-01 | 182.79 | 181.53 | ↓$1.26 (-0.69%) | 181.34 | 182.79 | 0.97M |
| 2024-03-29 | 182.46 | 182.61 | ↑$0.15 (0.08%) | 182.31 | 183.02 | 0.97M |
| 2024-03-28 | 182.46 | 182.61 | ↑$0.15 (0.08%) | 182.31 | 183.02 | 0.97M |
| 2024-03-27 | 181.13 | 182.37 | ↑$1.24 (0.68%) | 181.10 | 182.37 | 1.06M |
| 2024-03-26 | 180.63 | 180.10 | ↓$0.53 (-0.29%) | 180.09 | 180.69 | 787.11K |
| 2024-03-25 | 180.93 | 180.22 | ↓$0.71 (-0.39%) | 180.14 | 181.01 | 732.16K |
| 2024-03-22 | 182.29 | 181.26 | ↓$1.03 (-0.57%) | 181.13 | 182.32 | 736.97K |
| 2024-03-21 | 182.65 | 182.98 | ↑$0.33 (0.18%) | 182.33 | 183.52 | 670.18K |
| 2024-03-20 | 180.58 | 182.00 | ↑$1.42 (0.79%) | 180.29 | 182.00 | 610.28K |
| 2024-03-19 | 179.57 | 180.65 | ↑$1.08 (0.60%) | 179.35 | 180.69 | 642.96K |
| 2024-03-18 | 179.97 | 179.52 | ↓$0.45 (-0.25%) | 179.39 | 180.28 | 716.23K |
| 2024-03-15 | 178.90 | 179.17 | ↑$0.27 (0.15%) | 178.61 | 179.61 | 1M |
Create an account or log in to view more rows.
$VIG over a thousand shares in now
$VIG Like if you’re a bull
$VIG hi hi
$VIG hold
$VIG strong move here
$VIG Bears always win...
Bulls have to be forever bagholders....
$VIG rocket fuel tanks are full. Gonna shoot to the stars
$VIG so tired of this pos let's fly already
$VIG make it rain
let’s see some green
$VIG overvalued