Vanguard Dividend Appreci... (VIG)
AMEX: VIG
· Real-Time Price · USD
216.91
1.12 (0.52%)
At close: Oct 01, 2025, 3:39 PM
VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 214.42 | 215.94 | 214.22 | 215.79 | n/a | 0.56% | 1,113,383 |
| Sep 29, 2025 | 215.19 | 215.19 | 214.04 | 214.59 | 214.59 | -0.38% | 956,105 |
| Sep 26, 2025 | 214.96 | 215.85 | 214.63 | 215.40 | 214.54 | 0.47% | 662,621 |
| Sep 25, 2025 | 215.04 | 215.26 | 213.56 | 214.39 | 213.53 | -0.62% | 772,000 |
| Sep 24, 2025 | 216.24 | 216.30 | 215.33 | 215.72 | 214.85 | -0.19% | 714,815 |
| Sep 23, 2025 | 216.54 | 217.32 | 215.73 | 216.12 | 215.25 | -0.21% | 789,958 |
| Sep 22, 2025 | 215.47 | 216.87 | 215.46 | 216.58 | 215.71 | 0.23% | 2,306,028 |
| Sep 19, 2025 | 216.26 | 216.43 | 215.11 | 216.09 | 215.22 | 0.21% | 814,958 |
| Sep 18, 2025 | 216.11 | 216.71 | 215.37 | 215.64 | 214.77 | -0.05% | 889,777 |
| Sep 17, 2025 | 215.74 | 216.77 | 214.57 | 215.75 | 214.88 | 0.21% | 1,213,780 |
| Sep 16, 2025 | 215.80 | 216.07 | 215.01 | 215.30 | 214.44 | -0.15% | 922,013 |
| Sep 15, 2025 | 215.99 | 216.22 | 215.26 | 215.62 | 214.75 | 0.00% | 1,140,900 |
| Sep 12, 2025 | 216.37 | 216.50 | 215.58 | 215.62 | 214.75 | -0.42% | 922,360 |
| Sep 11, 2025 | 215.26 | 216.82 | 215.11 | 216.52 | 215.65 | 0.88% | 1,030,132 |
| Sep 10, 2025 | 214.34 | 215.18 | 213.86 | 214.63 | 213.77 | 0.94% | 1,349,509 |
| Sep 9, 2025 | 212.78 | 212.90 | 212.20 | 212.64 | 211.79 | -0.04% | 2,186,302 |
| Sep 8, 2025 | 212.47 | 212.79 | 211.81 | 212.72 | 211.87 | 0.35% | 1,254,021 |
| Sep 5, 2025 | 214.08 | 214.20 | 211.23 | 211.97 | 211.12 | 0.09% | 898,843 |
| Sep 4, 2025 | 210.50 | 211.78 | 210.18 | 211.78 | 210.93 | 0.71% | 665,300 |
| Sep 3, 2025 | 210.12 | 210.29 | 209.15 | 210.28 | 209.44 | 0.09% | 708,332 |
Page 1 of 136