Vanguard Dividend Appreci... (VIG)
AMEX: VIG
· Real-Time Price · USD
211.46
2.44 (1.17%)
At close: Aug 22, 2025, 3:59 PM
211.39
-0.03%
After-hours: Aug 22, 2025, 07:39 PM EDT
VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 209.78 | 212.14 | 209.78 | 211.39 | 211.39 | 1.13% | 676,015 |
| Aug 21, 2025 | 209.12 | 209.72 | 208.55 | 209.02 | 209.02 | -0.40% | 464,587 |
| Aug 20, 2025 | 210.00 | 210.28 | 209.17 | 209.85 | 209.85 | 0.10% | 730,097 |
| Aug 19, 2025 | 209.55 | 210.67 | 209.23 | 209.63 | 209.63 | 0.05% | 830,900 |
| Aug 18, 2025 | 209.38 | 209.81 | 209.26 | 209.53 | 209.53 | 0.02% | 654,916 |
| Aug 15, 2025 | 210.90 | 210.90 | 209.43 | 209.49 | 209.49 | -0.28% | 637,465 |
| Aug 14, 2025 | 209.21 | 210.21 | 208.96 | 210.07 | 210.07 | 0.05% | 644,126 |
| Aug 13, 2025 | 209.48 | 210.10 | 209.06 | 209.96 | 209.96 | 0.62% | 699,926 |
| Aug 12, 2025 | 207.41 | 208.78 | 207.14 | 208.67 | 208.67 | 0.94% | 613,089 |
| Aug 11, 2025 | 207.41 | 207.66 | 206.41 | 206.72 | 206.72 | -0.22% | 641,039 |
| Aug 8, 2025 | 206.39 | 207.43 | 206.39 | 207.17 | 207.17 | 0.56% | 571,400 |
| Aug 7, 2025 | 207.76 | 207.92 | 205.35 | 206.01 | 206.01 | -0.43% | 772,091 |
| Aug 6, 2025 | 206.39 | 207.23 | 205.78 | 206.89 | 206.89 | 0.43% | 728,417 |
| Aug 5, 2025 | 206.98 | 207.10 | 205.59 | 206.00 | 206.00 | -0.38% | 518,847 |
| Aug 4, 2025 | 204.90 | 206.85 | 204.85 | 206.79 | 206.79 | 1.32% | 680,000 |
| Aug 1, 2025 | 204.77 | 205.04 | 203.17 | 204.09 | 204.09 | -0.96% | 1,222,700 |
| Jul 31, 2025 | 207.70 | 208.48 | 205.53 | 206.06 | 206.06 | -0.78% | 693,200 |
| Jul 30, 2025 | 208.48 | 208.89 | 206.78 | 207.67 | 207.67 | -0.34% | 1,428,000 |
| Jul 29, 2025 | 208.80 | 208.99 | 207.99 | 208.38 | 208.38 | -0.14% | 682,239 |
| Jul 28, 2025 | 209.20 | 209.27 | 208.34 | 208.67 | 208.67 | -0.22% | 892,345 |