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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 156.16 | 156.40 | ↑$0.24 (0.15%) | 155.90 | 156.72 | 1.61M |
| 2023-02-03 | 157.24 | 157.01 | ↓$0.23 (-0.15%) | 156.52 | 157.96 | 1.52M |
| 2023-02-02 | 157.98 | 158.33 | ↑$0.35 (0.22%) | 157.21 | 158.78 | 1.12M |
| 2023-02-01 | 155.78 | 157.55 | ↑$1.77 (1.14%) | 154.95 | 158.66 | 1.34M |
| 2023-01-31 | 154.65 | 156.26 | ↑$1.61 (1.04%) | 154.34 | 156.28 | 1.10M |
| 2023-01-30 | 154.46 | 154.13 | ↓$0.33 (-0.21%) | 154.04 | 155.62 | 1.91M |
| 2023-01-27 | 154.99 | 155.30 | ↑$0.31 (0.20%) | 154.73 | 156.16 | 1.52M |
| 2023-01-26 | 155.05 | 155.46 | ↑$0.41 (0.26%) | 154.30 | 155.51 | 1.11M |
| 2023-01-25 | 153.53 | 154.84 | ↑$1.31 (0.85%) | 152.63 | 154.89 | 1.20M |
| 2023-01-24 | 154.32 | 154.92 | ↑$0.60 (0.39%) | 153.80 | 155.20 | 1.12M |
| 2023-01-23 | 153.67 | 154.73 | ↑$1.06 (0.69%) | 153.26 | 155.50 | 2.27M |
| 2023-01-20 | 151.89 | 153.49 | ↑$1.60 (1.05%) | 151.17 | 153.49 | 2.23M |
| 2023-01-19 | 152.22 | 151.43 | ↓$0.79 (-0.52%) | 151.39 | 152.55 | 1.52M |
| 2023-01-18 | 156.00 | 153.00 | ↓$3.00 (-1.92%) | 152.95 | 156.18 | 1.27M |
| 2023-01-17 | 156.40 | 155.72 | ↓$0.68 (-0.43%) | 155.55 | 157.02 | 2.34M |
| 2023-01-13 | 155.20 | 156.66 | ↑$1.46 (0.94%) | 155.16 | 156.86 | 1.41M |
| 2023-01-12 | 156.45 | 156.31 | ↓$0.14 (-0.09%) | 155.13 | 156.89 | 1.43M |
| 2023-01-11 | 155.34 | 156.16 | ↑$0.82 (0.53%) | 154.92 | 156.23 | 1.21M |
| 2023-01-10 | 153.84 | 154.71 | ↑$0.87 (0.57%) | 153.39 | 154.75 | 1.34M |
| 2023-01-09 | 154.97 | 154.02 | ↓$0.95 (-0.61%) | 153.95 | 156.19 | 2.78M |
| 2023-01-06 | 152.11 | 154.48 | ↑$2.37 (1.56%) | 151.64 | 154.86 | 1.54M |
| 2023-01-05 | 152.06 | 150.74 | ↓$1.32 (-0.87%) | 150.56 | 152.11 | 1.46M |
| 2023-01-04 | 152.52 | 152.75 | ↑$0.23 (0.15%) | 151.66 | 153.44 | 1.73M |
| 2023-01-03 | 152.61 | 151.78 | ↓$0.83 (-0.54%) | 150.52 | 153.09 | 2.37M |
| 2022-12-30 | 151.69 | 151.85 | ↑$0.16 (0.11%) | 150.52 | 151.92 | 1.85M |
| 2022-12-29 | 151.55 | 152.57 | ↑$1.02 (0.67%) | 151.40 | 152.98 | 1.58M |
| 2022-12-28 | 152.43 | 150.68 | ↓$1.75 (-1.15%) | 150.66 | 153.01 | 1.57M |
| 2022-12-27 | 152.19 | 152.25 | ↑$0.06 (0.04%) | 151.45 | 152.74 | 2.07M |
| 2022-12-23 | 151.19 | 152.03 | ↑$0.84 (0.56%) | 150.43 | 152.10 | 2.07M |
| 2022-12-22 | 151.57 | 151.23 | ↓$0.34 (-0.22%) | 149.15 | 151.67 | 2.57M |
Create an account or log in to view more rows.
$VIG Dip buyers are going to get wrecked
$VIG hold
$VIG time will come
$VIG I think I like this stock more everyday
$VIG recovery hasn’t even started yet.. imo
$VIG pressure
$VIG cup and handle dont play
$VIG dont be a POS today
$VIG holy fuck
$VIG shorting it