Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 173.91 | 174.56 | 173.59 | 174.14 | 174.14 | 724,100 |
| 18 Apr 2024 | 174.17 | 174.90 | 173.25 | 173.63 | 173.63 | 1,822,300 |
| 17 Apr 2024 | 174.85 | 174.91 | 173.17 | 173.33 | 173.33 | 709,100 |
| 16 Apr 2024 | 174.91 | 174.97 | 173.70 | 173.98 | 173.98 | 711,700 |
| 15 Apr 2024 | 177.32 | 177.54 | 174.04 | 174.38 | 174.38 | 940,300 |
| 12 Apr 2024 | 176.68 | 177.07 | 175.09 | 175.60 | 175.60 | 800,500 |
| 11 Apr 2024 | 178.10 | 178.56 | 176.65 | 177.85 | 177.85 | 927,500 |
| 10 Apr 2024 | 178.01 | 178.45 | 176.99 | 177.58 | 177.58 | 974,900 |
| 09 Apr 2024 | 179.95 | 180.03 | 178.07 | 179.74 | 179.74 | 807,000 |
| 08 Apr 2024 | 179.30 | 179.76 | 179.23 | 179.45 | 179.45 | 1,155,300 |
| 05 Apr 2024 | 178.30 | 179.98 | 178.19 | 179.37 | 179.37 | 673,100 |
| 04 Apr 2024 | 181.10 | 181.33 | 177.87 | 178.06 | 178.06 | 680,300 |
| 03 Apr 2024 | 180.09 | 180.56 | 179.47 | 179.96 | 179.96 | 631,400 |
| 02 Apr 2024 | 180.51 | 180.55 | 179.58 | 180.18 | 180.18 | 728,700 |
| 01 Apr 2024 | 182.79 | 182.79 | 181.34 | 181.53 | 181.53 | 970,200 |
| 28 Mar 2024 | 182.46 | 183.02 | 182.31 | 182.61 | 182.61 | 966,600 |
| 27 Mar 2024 | 181.13 | 182.37 | 181.10 | 182.37 | 182.37 | 1,067,200 |
| 26 Mar 2024 | 180.63 | 180.69 | 180.09 | 180.10 | 180.10 | 787,100 |
| 25 Mar 2024 | 180.93 | 181.01 | 180.14 | 180.22 | 180.22 | 732,200 |
| 22 Mar 2024 | 182.29 | 182.32 | 181.13 | 181.26 | 181.26 | 737,000 |
| 22 Mar 2024 | 0.769 Dividend | |||||
| 21 Mar 2024 | 182.65 | 183.52 | 182.33 | 182.98 | 182.21 | 670,500 |
| 20 Mar 2024 | 180.58 | 182.01 | 180.29 | 182.00 | 181.24 | 610,300 |
| 19 Mar 2024 | 179.57 | 180.69 | 179.35 | 180.65 | 179.89 | 643,300 |
| 18 Mar 2024 | 179.97 | 180.28 | 179.39 | 179.52 | 178.77 | 716,300 |
| 15 Mar 2024 | 178.90 | 179.61 | 178.61 | 179.17 | 178.42 | 1,001,000 |
| 14 Mar 2024 | 180.84 | 180.84 | 178.99 | 180.00 | 179.24 | 810,300 |
| 13 Mar 2024 | 180.77 | 180.88 | 179.84 | 180.38 | 179.62 | 792,800 |
| 12 Mar 2024 | 180.06 | 180.79 | 179.35 | 180.53 | 179.77 | 901,800 |
| 11 Mar 2024 | 178.72 | 179.38 | 178.01 | 179.36 | 178.61 | 683,300 |
| 08 Mar 2024 | 179.59 | 179.84 | 178.86 | 178.86 | 178.11 | 794,000 |
| 07 Mar 2024 | 179.63 | 180.05 | 179.50 | 179.73 | 178.97 | 767,100 |
| 06 Mar 2024 | 178.52 | 179.41 | 178.20 | 178.77 | 178.02 | 895,800 |
| 05 Mar 2024 | 178.99 | 179.09 | 177.07 | 177.73 | 176.98 | 925,800 |
| 04 Mar 2024 | 178.83 | 179.56 | 178.81 | 179.21 | 178.46 | 970,400 |
| 01 Mar 2024 | 178.39 | 179.38 | 178.01 | 179.32 | 178.57 | 879,700 |
| 29 Feb 2024 | 178.92 | 178.96 | 177.80 | 178.38 | 177.63 | 739,400 |
| 28 Feb 2024 | 177.90 | 178.46 | 177.71 | 178.32 | 177.57 | 838,900 |
| 27 Feb 2024 | 178.36 | 178.36 | 177.81 | 178.25 | 177.50 | 823,400 |
| 26 Feb 2024 | 178.86 | 178.95 | 178.08 | 178.23 | 177.48 | 728,700 |
| 23 Feb 2024 | 178.81 | 179.28 | 178.60 | 178.77 | 178.02 | 795,000 |
| 22 Feb 2024 | 176.99 | 178.66 | 176.79 | 178.26 | 177.51 | 2,129,500 |
| 21 Feb 2024 | 175.23 | 176.07 | 174.85 | 175.99 | 175.25 | 842,300 |
| 20 Feb 2024 | 175.17 | 175.63 | 174.89 | 175.28 | 174.54 | 937,800 |
| 16 Feb 2024 | 176.00 | 176.59 | 175.34 | 175.48 | 174.74 | 670,200 |
| 15 Feb 2024 | 174.94 | 176.20 | 174.94 | 176.08 | 175.34 | 806,600 |
| 14 Feb 2024 | 174.34 | 174.71 | 173.46 | 174.64 | 173.91 | 634,800 |
| 13 Feb 2024 | 174.34 | 174.63 | 172.54 | 173.63 | 172.90 | 1,036,800 |
| 12 Feb 2024 | 175.68 | 176.40 | 175.41 | 175.83 | 175.09 | 2,063,300 |
| 09 Feb 2024 | 175.19 | 175.77 | 174.97 | 175.69 | 174.95 | 1,016,000 |
| 08 Feb 2024 | 175.30 | 175.39 | 174.64 | 175.20 | 174.46 | 796,600 |
| 07 Feb 2024 | 174.93 | 175.41 | 174.57 | 175.28 | 174.54 | 806,800 |
| 06 Feb 2024 | 173.62 | 174.09 | 173.31 | 174.04 | 173.31 | 775,400 |
| 05 Feb 2024 | 173.80 | 173.99 | 172.70 | 173.26 | 172.53 | 981,900 |
| 02 Feb 2024 | 173.50 | 175.02 | 173.28 | 174.36 | 173.63 | 1,035,900 |
| 01 Feb 2024 | 172.69 | 174.29 | 172.34 | 174.29 | 173.56 | 966,000 |
| 31 Jan 2024 | 174.49 | 174.78 | 172.49 | 172.49 | 171.77 | 1,097,100 |
| 30 Jan 2024 | 173.67 | 174.53 | 173.65 | 174.38 | 173.65 | 841,400 |
| 29 Jan 2024 | 172.99 | 174.01 | 172.80 | 173.98 | 173.25 | 1,843,500 |
| 26 Jan 2024 | 173.04 | 173.44 | 172.66 | 173.06 | 172.33 | 1,042,200 |
| 25 Jan 2024 | 172.93 | 173.18 | 172.30 | 173.16 | 172.43 | 1,078,000 |
| 24 Jan 2024 | 173.43 | 173.53 | 172.31 | 172.36 | 171.64 | 1,045,000 |
| 23 Jan 2024 | 172.67 | 172.97 | 172.33 | 172.87 | 172.14 | 923,200 |
| 22 Jan 2024 | 172.27 | 172.82 | 172.22 | 172.52 | 171.79 | 1,739,000 |
| 19 Jan 2024 | 171.15 | 172.35 | 170.41 | 171.98 | 171.26 | 1,527,700 |
| 18 Jan 2024 | 169.44 | 170.68 | 169.06 | 170.53 | 169.81 | 1,341,900 |
| 17 Jan 2024 | 168.85 | 169.70 | 168.65 | 169.22 | 168.51 | 1,073,000 |
| 16 Jan 2024 | 170.02 | 170.36 | 169.20 | 169.77 | 169.06 | 2,212,600 |
| 12 Jan 2024 | 170.68 | 171.09 | 169.88 | 170.48 | 169.76 | 1,467,400 |
| 11 Jan 2024 | 170.37 | 170.64 | 168.89 | 170.13 | 169.42 | 1,319,500 |
| 10 Jan 2024 | 169.56 | 170.48 | 169.41 | 170.24 | 169.52 | 926,300 |
| 09 Jan 2024 | 169.16 | 169.60 | 168.84 | 169.46 | 168.75 | 936,600 |
| 08 Jan 2024 | 168.49 | 169.99 | 168.25 | 169.98 | 169.27 | 2,186,500 |
| 05 Jan 2024 | 168.57 | 169.27 | 167.82 | 168.47 | 167.76 | 1,619,200 |
| 04 Jan 2024 | 168.70 | 169.62 | 168.42 | 168.50 | 167.79 | 1,252,000 |
| 03 Jan 2024 | 169.50 | 169.68 | 168.48 | 168.66 | 167.95 | 1,673,500 |
| 02 Jan 2024 | 169.36 | 170.36 | 169.31 | 170.07 | 169.36 | 2,861,700 |
| 29 Dec 2023 | 170.49 | 170.71 | 169.71 | 170.40 | 169.68 | 1,419,300 |
| 28 Dec 2023 | 170.36 | 170.84 | 170.36 | 170.59 | 169.87 | 1,490,800 |
| 27 Dec 2023 | 170.08 | 170.50 | 169.86 | 170.39 | 169.67 | 1,800,900 |
| 26 Dec 2023 | 169.67 | 170.48 | 169.54 | 170.19 | 169.47 | 1,525,300 |
| 22 Dec 2023 | 169.21 | 170.03 | 168.92 | 169.52 | 168.81 | 1,178,400 |
| 21 Dec 2023 | 168.63 | 169.18 | 167.84 | 169.14 | 168.43 | 1,598,600 |
| 21 Dec 2023 | 0.916 Dividend | |||||
| 20 Dec 2023 | 170.75 | 171.20 | 168.61 | 168.68 | 167.06 | 1,575,600 |
| 19 Dec 2023 | 170.60 | 171.20 | 170.54 | 171.16 | 169.52 | 1,378,600 |
| 18 Dec 2023 | 170.32 | 170.69 | 170.10 | 170.39 | 168.75 | 2,383,600 |
| 15 Dec 2023 | 169.49 | 170.09 | 169.33 | 169.76 | 168.13 | 1,682,200 |
| 14 Dec 2023 | 170.59 | 170.74 | 169.57 | 170.17 | 168.53 | 2,098,000 |
| 13 Dec 2023 | 167.61 | 169.95 | 167.50 | 169.94 | 168.31 | 1,413,400 |
| 12 Dec 2023 | 167.00 | 167.79 | 166.62 | 167.68 | 166.07 | 1,278,500 |
| 11 Dec 2023 | 165.68 | 167.03 | 165.68 | 167.00 | 165.40 | 2,272,200 |
| 08 Dec 2023 | 165.04 | 165.66 | 164.62 | 165.45 | 163.86 | 1,406,000 |
| 07 Dec 2023 | 164.93 | 165.34 | 164.66 | 165.08 | 163.49 | 1,617,400 |
| 06 Dec 2023 | 165.50 | 165.74 | 164.44 | 164.66 | 163.08 | 1,389,000 |
| 05 Dec 2023 | 165.12 | 165.30 | 164.64 | 164.98 | 163.39 | 1,381,800 |
| 04 Dec 2023 | 164.75 | 165.79 | 164.75 | 165.60 | 164.01 | 2,214,000 |
| 01 Dec 2023 | 164.46 | 165.83 | 164.32 | 165.77 | 164.18 | 1,712,500 |
| 30 Nov 2023 | 163.50 | 164.63 | 163.03 | 164.53 | 162.95 | 1,671,000 |
| 29 Nov 2023 | 163.87 | 164.19 | 162.98 | 163.20 | 161.63 | 1,742,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.