Vanguard Dividend Appreciation Index Fund ETF Shares (VIG) Historical Stock Data

156.40 ↓0.61 (-0.39%)
As of Market Close on February 6th, 2023.

Historical Data

In the past 30 trading days, VIG is up 0.15% a day on average. There have been 19 days where Vanguard Dividend Appreciation Index Fund ETF Shares closed green and 11 days where VIG closed red.

DateOpenCloseChangeLowHighVolume
2023-02-06156.16156.40↑$0.24 (0.15%)155.90156.721.61M
2023-02-03157.24157.01↓$0.23 (-0.15%)156.52157.961.52M
2023-02-02157.98158.33↑$0.35 (0.22%)157.21158.781.12M
2023-02-01155.78157.55↑$1.77 (1.14%)154.95158.661.34M
2023-01-31154.65156.26↑$1.61 (1.04%)154.34156.281.10M
2023-01-30154.46154.13↓$0.33 (-0.21%)154.04155.621.91M
2023-01-27154.99155.30↑$0.31 (0.20%)154.73156.161.52M
2023-01-26155.05155.46↑$0.41 (0.26%)154.30155.511.11M
2023-01-25153.53154.84↑$1.31 (0.85%)152.63154.891.20M
2023-01-24154.32154.92↑$0.60 (0.39%)153.80155.201.12M
2023-01-23153.67154.73↑$1.06 (0.69%)153.26155.502.27M
2023-01-20151.89153.49↑$1.60 (1.05%)151.17153.492.23M
2023-01-19152.22151.43↓$0.79 (-0.52%)151.39152.551.52M
2023-01-18156.00153.00↓$3.00 (-1.92%)152.95156.181.27M
2023-01-17156.40155.72↓$0.68 (-0.43%)155.55157.022.34M
2023-01-13155.20156.66↑$1.46 (0.94%)155.16156.861.41M
2023-01-12156.45156.31↓$0.14 (-0.09%)155.13156.891.43M
2023-01-11155.34156.16↑$0.82 (0.53%)154.92156.231.21M
2023-01-10153.84154.71↑$0.87 (0.57%)153.39154.751.34M
2023-01-09154.97154.02↓$0.95 (-0.61%)153.95156.192.78M
2023-01-06152.11154.48↑$2.37 (1.56%)151.64154.861.54M
2023-01-05152.06150.74↓$1.32 (-0.87%)150.56152.111.46M
2023-01-04152.52152.75↑$0.23 (0.15%)151.66153.441.73M
2023-01-03152.61151.78↓$0.83 (-0.54%)150.52153.092.37M
2022-12-30151.69151.85↑$0.16 (0.11%)150.52151.921.85M
2022-12-29151.55152.57↑$1.02 (0.67%)151.40152.981.58M
2022-12-28152.43150.68↓$1.75 (-1.15%)150.66153.011.57M
2022-12-27152.19152.25↑$0.06 (0.04%)151.45152.742.07M
2022-12-23151.19152.03↑$0.84 (0.56%)150.43152.102.07M
2022-12-22151.57151.23↓$0.34 (-0.22%)149.15151.672.57M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$VIG Dip buyers are going to get wrecked

0 Like Report
chickenEggs

$VIG I think I like this stock more everyday

0 Like Report