Home

Vanguard Div Appreciation ETF (VIG)

203.83
+0.90 (0.44%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025202.20203.51201.86202.931,079,609202.93
1/29/2025201.24202.08200.56201.05822,371201.05
1/28/2025201.97202.15201.08201.41784,115201.41
1/27/2025200.03201.98200.03201.941,477,230201.94
1/24/2025202.37202.81201.99202.27938,103202.27
1/23/2025201.19202.41200.91202.411,147,246202.41
1/22/2025201.75201.84201.03201.08758,656201.08
1/21/2025199.81201.12199.81201.102,110,829201.10
1/17/2025199.22199.68198.75199.151,079,801199.15
1/16/2025197.77198.23197.16197.831,142,116197.83
1/15/2025197.46197.87196.69197.46797,872197.46
1/14/2025194.68195.23193.62195.18744,092195.18
1/13/2025192.18194.17192.07194.121,995,227194.12
1/10/2025194.48194.83192.44192.841,788,593192.84
1/08/2025195.18195.89194.10195.81800,145195.81
1/07/2025196.60196.81194.60195.21831,998195.21
1/06/2025196.72197.55195.48195.891,526,310195.89
1/03/2025195.61196.50194.89196.17923,379196.17
1/02/2025196.83197.32193.96194.891,183,754194.89
12/31/2024195.800.00195.83195.830195.83
12/30/2024196.29196.74194.68195.801,728,931195.80
12/27/2024198.87199.29197.19198.271,127,868198.27
12/26/2024198.57199.96198.52199.681,444,920199.68
12/24/2024197.66199.20197.35199.14984,010199.14
12/23/2024196.27197.32195.29197.121,812,947197.12
12/20/2024195.01198.91194.78197.311,818,432196.43
12/19/2024197.17197.90195.41195.462,097,334194.59
12/18/2024201.08201.38195.94196.041,463,099195.17
12/17/2024201.47201.81200.58201.221,455,888200.33
12/16/2024202.40203.43202.28202.471,359,122201.57
12/13/2024201.90202.44201.56202.051,636,854201.15
12/12/2024201.16201.37200.49200.491,289,589199.60
12/11/2024201.86201.99201.08201.091,262,013200.20
12/10/2024201.77201.77200.56201.133,064,603200.24
12/09/2024203.13203.32201.99202.151,181,724201.25
12/06/2024203.11203.54202.90202.901,033,213202.00
12/05/2024203.54203.64202.80202.89875,342201.99
12/04/2024204.05204.13202.97203.511,067,220202.61
12/03/2024204.42204.51203.52203.86894,523202.96
12/02/2024204.82204.90203.59204.421,077,768203.51
11/29/2024204.08205.20204.00204.68450,319203.77
11/27/2024204.47204.87203.73203.88762,659202.97
11/26/2024203.92204.38203.16204.23765,549203.32
11/25/2024203.53204.36203.24203.95948,141203.04
11/22/2024201.21202.59201.16202.46675,659201.56
11/21/2024199.50201.47198.77201.00773,219200.11
11/20/2024198.88198.94197.34198.74742,716197.86
11/19/2024198.36199.20197.50198.64866,998197.76
11/18/2024198.86199.82198.51199.47786,531198.58
11/15/2024199.51199.84198.43198.691,248,544197.81
11/14/2024201.69201.74200.08200.221,449,177199.33
11/13/2024201.57202.16201.00201.61752,792200.72
11/12/2024202.82203.03201.25201.591,071,559200.69
11/11/2024203.22203.80202.60202.78865,001201.88
11/08/2024202.30203.72202.07203.07919,865202.17
11/07/2024201.99202.12201.35201.751,033,804200.85
11/06/2024201.37201.67200.03201.361,323,222200.47
11/05/2024194.71196.52194.50196.52691,967195.65
11/04/2024195.13195.56194.09194.73561,273193.87
11/01/2024195.15196.26194.86195.02735,507194.15
10/31/2024196.19196.19194.19194.191,010,448193.33