Vanguard Div Appreciation ETF (VIG)

228.44
-0.27 (-0.12%)
NYSE · Last Trade: May 2nd, 9:30 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Div Appreciation ETF (VIG)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026229.49230.29228.38228.441,040,332228.44
4/30/2026225.63229.02225.59228.71850,498228.71
4/29/2026225.70225.98224.75225.63854,215225.63
4/28/2026226.32226.47225.07225.35634,161225.35
4/27/2026226.25227.07225.84225.99980,768225.99
4/24/2026227.89228.00226.25226.83856,503226.83
4/23/2026227.18228.27225.99227.791,021,464227.79
4/22/2026227.23227.63226.38227.08671,222227.08
4/21/2026227.86227.87225.75226.17811,311226.17
4/20/2026227.28227.96226.95227.331,146,431227.33
4/17/2026225.98228.20225.85227.461,004,289227.46
4/16/2026224.42225.10224.30224.88819,005224.88
4/15/2026224.21224.57223.25224.37974,835224.37
4/14/2026223.18224.09222.78223.87849,872223.87
4/13/2026220.87223.36220.67223.261,108,250223.26
4/10/2026223.21223.21221.25221.47775,826221.47
4/09/2026221.34223.49221.15222.82936,607222.82
4/08/2026220.56222.01220.44221.941,007,686221.94
4/07/2026216.58216.82215.20216.691,138,951216.69
4/06/2026215.73216.85215.48216.821,369,032216.82
4/02/2026213.78216.81213.64216.021,190,963216.02
4/01/2026215.73216.67215.29215.682,038,806215.68
3/31/2026212.83215.35211.76215.062,595,023215.06
3/30/2026212.32212.75210.01210.701,687,613210.70
3/27/2026212.75212.89210.23210.731,698,620210.73
3/26/2026215.07216.50214.10214.221,208,768213.39
3/25/2026216.71217.29215.07216.191,581,371215.35
3/24/2026213.54216.38213.47215.251,444,731214.41
3/23/2026215.93217.17214.72214.942,279,101214.10
3/20/2026214.72215.32212.12212.961,850,052212.13
3/19/2026214.11216.22213.82215.072,198,479214.23
3/18/2026217.95218.22215.09215.191,454,339214.35
3/17/2026220.17220.91218.77218.891,161,340218.04
3/16/2026219.45219.94218.60219.241,378,131218.39
3/13/2026219.15220.32217.25217.541,455,734216.69
3/12/2026219.36219.78218.03218.091,510,438217.24
3/11/2026221.68221.88220.10220.991,220,018220.13
3/10/2026222.59223.97221.38221.661,420,700220.80
3/09/2026219.54223.43218.41222.761,989,651221.89
3/06/2026221.00222.29219.76221.521,591,532220.66
3/05/2026224.31225.25221.84223.451,689,344222.58
3/04/2026225.47226.16224.17225.521,446,648224.64
3/03/2026224.10225.97222.10225.182,140,509224.30
3/02/2026225.85227.97225.65227.151,777,896226.27
2/27/2026225.54227.85225.39227.701,069,501226.81
2/26/2026227.90228.27225.82227.431,164,076226.55
2/25/2026227.42227.98226.87227.64743,919226.75
2/24/2026225.32226.95225.22226.77845,265225.89
2/23/2026227.19228.37225.33225.781,468,760224.90
2/20/2026226.53228.18225.93227.571,239,672226.69
2/19/2026227.22227.78226.28227.11965,275226.23
2/18/2026227.42228.51226.84227.951,166,954227.06
2/17/2026226.98227.82226.10227.181,865,065226.30
2/13/2026226.53228.53225.95227.261,848,734226.38
2/12/2026229.64230.22226.47226.522,017,053225.64
2/11/2026230.19230.38228.62229.361,085,315228.47
2/10/2026229.83230.53228.94229.081,020,087228.19
2/09/2026229.24230.15229.02229.691,309,532228.80
2/06/2026226.78229.80226.39229.531,405,885228.64
2/05/2026226.02226.61224.26224.621,933,143223.75
2/04/2026226.22227.16225.32226.541,845,955225.66
2/03/2026225.87227.07223.68225.331,843,386224.45