Vanguard U.S. Dividend Appreciation Index ETF (VGG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 89.30 | 89.36 | 87.90 | 89.36 | 89.36 | 13,400 |
| Sept 10, 2024 | 89.25 | 89.37 | 88.80 | 89.37 | 89.37 | 5,700 |
| Sept 09, 2024 | 88.55 | 89.01 | 88.32 | 88.86 | 88.86 | 10,300 |
| Sept 06, 2024 | 88.72 | 88.72 | 87.86 | 88.02 | 88.02 | 11,400 |
| Sept 05, 2024 | 89.17 | 89.17 | 88.30 | 88.79 | 88.79 | 8,200 |
| Sept 04, 2024 | 89.37 | 89.51 | 88.96 | 89.17 | 89.17 | 13,200 |
| Sept 03, 2024 | 89.86 | 89.90 | 89.10 | 89.10 | 89.10 | 8,700 |
| Aug 30, 2024 | 89.66 | 90.00 | 89.36 | 90.00 | 90.00 | 5,900 |
| Aug 29, 2024 | 89.14 | 89.69 | 89.02 | 89.27 | 89.27 | 6,900 |
| Aug 28, 2024 | 89.05 | 89.16 | 88.46 | 88.92 | 88.92 | 7,400 |
| Aug 27, 2024 | 88.66 | 88.91 | 88.66 | 88.88 | 88.88 | 4,300 |
| Aug 26, 2024 | 89.14 | 89.14 | 88.76 | 89.00 | 89.00 | 8,700 |
| Aug 23, 2024 | 89.27 | 89.27 | 88.49 | 89.05 | 89.05 | 4,500 |
| Aug 22, 2024 | 89.18 | 89.50 | 88.74 | 88.89 | 88.89 | 3,000 |
| Aug 21, 2024 | 88.83 | 89.19 | 88.80 | 89.18 | 89.18 | 5,000 |
| Aug 20, 2024 | 88.90 | 89.03 | 88.87 | 88.92 | 88.92 | 8,500 |
| Aug 19, 2024 | 89.12 | 89.12 | 88.80 | 89.04 | 89.04 | 9,700 |
| Aug 16, 2024 | 89.05 | 89.09 | 88.89 | 89.02 | 89.02 | 13,300 |
| Aug 15, 2024 | 88.88 | 89.19 | 88.62 | 89.11 | 89.11 | 11,800 |
| Aug 14, 2024 | 87.37 | 87.95 | 87.36 | 87.92 | 87.92 | 3,800 |
| Aug 13, 2024 | 86.77 | 87.38 | 86.77 | 87.36 | 87.36 | 5,300 |
| Aug 12, 2024 | 86.97 | 86.97 | 86.50 | 86.50 | 86.50 | 7,200 |
| Aug 09, 2024 | 86.67 | 86.88 | 86.48 | 86.86 | 86.86 | 6,900 |
| Aug 08, 2024 | 85.34 | 86.74 | 85.34 | 86.71 | 86.71 | 8,300 |
| Aug 07, 2024 | 86.56 | 86.91 | 85.30 | 85.30 | 85.30 | 12,800 |
| Aug 06, 2024 | 85.74 | 86.68 | 85.40 | 86.00 | 86.00 | 18,300 |
| Aug 02, 2024 | 88.30 | 88.33 | 87.22 | 88.01 | 88.01 | 6,200 |
| Aug 01, 2024 | 89.61 | 89.61 | 88.50 | 88.77 | 88.77 | 13,800 |
| Jul 31, 2024 | 89.12 | 89.65 | 89.05 | 89.26 | 89.26 | 6,600 |
| Jul 30, 2024 | 91.02 | 91.02 | 88.50 | 88.88 | 88.88 | 9,100 |
| Jul 29, 2024 | 89.00 | 89.11 | 88.65 | 88.84 | 88.84 | 8,400 |
| Jul 26, 2024 | 88.06 | 89.03 | 88.00 | 88.58 | 88.58 | 5,500 |
| Jul 25, 2024 | 87.53 | 88.55 | 87.53 | 87.61 | 87.61 | 29,400 |
| Jul 24, 2024 | 88.16 | 88.16 | 87.53 | 87.53 | 87.53 | 17,300 |
| Jul 23, 2024 | 88.26 | 88.54 | 88.26 | 88.30 | 88.30 | 9,900 |
| Jul 22, 2024 | 88.37 | 88.37 | 87.93 | 88.31 | 88.31 | 2,400 |
| Jul 19, 2024 | 88.28 | 88.28 | 87.49 | 87.60 | 87.60 | 6,300 |
| Jul 18, 2024 | 88.70 | 88.91 | 87.90 | 88.10 | 88.10 | 6,200 |
| Jul 17, 2024 | 88.31 | 88.82 | 88.25 | 88.64 | 88.64 | 6,200 |
| Jul 16, 2024 | 87.73 | 88.61 | 87.73 | 88.59 | 88.59 | 4,200 |
| Jul 15, 2024 | 87.07 | 87.67 | 87.07 | 87.39 | 87.39 | 3,400 |
| Jul 12, 2024 | 86.49 | 87.28 | 86.49 | 86.90 | 86.90 | 5,200 |
| Jul 11, 2024 | 85.96 | 86.32 | 85.96 | 86.32 | 86.32 | 6,300 |
| Jul 10, 2024 | 85.39 | 85.96 | 85.21 | 85.96 | 85.96 | 10,500 |
| Jul 09, 2024 | 85.67 | 85.67 | 85.23 | 85.28 | 85.28 | 12,500 |
| Jul 08, 2024 | 85.54 | 85.61 | 85.31 | 85.53 | 85.53 | 21,100 |
| Jul 05, 2024 | 85.42 | 85.54 | 85.08 | 85.54 | 85.54 | 17,100 |
| Jul 04, 2024 | 85.03 | 85.45 | 84.95 | 85.45 | 85.45 | 7,400 |
| Jul 03, 2024 | 85.30 | 85.56 | 85.13 | 85.25 | 85.25 | 18,100 |
| Jul 02, 2024 | 85.45 | 85.45 | 85.02 | 85.29 | 85.29 | 5,000 |
| Jun 28, 2024 | 86.60 | 86.61 | 84.97 | 85.10 | 85.10 | 13,200 |
| Jun 28, 2024 | 0.283 Dividend | |||||
| Jun 27, 2024 | 85.70 | 85.70 | 85.29 | 85.50 | 85.22 | 18,200 |
| Jun 26, 2024 | 85.60 | 85.78 | 85.42 | 85.74 | 85.46 | 9,400 |
| Jun 25, 2024 | 86.22 | 86.22 | 85.40 | 85.59 | 85.31 | 16,500 |
| Jun 24, 2024 | 86.26 | 86.53 | 86.00 | 86.19 | 85.90 | 10,200 |
| Jun 21, 2024 | 86.30 | 86.31 | 86.16 | 86.17 | 85.88 | 8,000 |
| Jun 20, 2024 | 86.39 | 86.40 | 86.08 | 86.22 | 85.93 | 34,700 |
| Jun 19, 2024 | 86.35 | 86.60 | 86.22 | 86.30 | 86.01 | 24,500 |
| Jun 18, 2024 | 86.35 | 86.56 | 86.24 | 86.39 | 86.10 | 11,800 |
| Jun 17, 2024 | 85.42 | 86.34 | 85.42 | 86.34 | 86.05 | 14,100 |
| Jun 14, 2024 | 85.55 | 85.62 | 85.20 | 85.44 | 85.16 | 21,900 |
| Jun 13, 2024 | 85.50 | 85.74 | 85.34 | 85.74 | 85.46 | 12,600 |
| Jun 12, 2024 | 85.45 | 85.49 | 85.15 | 85.25 | 84.97 | 10,000 |
| Jun 11, 2024 | 85.03 | 85.03 | 84.52 | 84.96 | 84.68 | 23,200 |
| Jun 10, 2024 | 84.92 | 85.11 | 84.77 | 85.08 | 84.80 | 10,400 |
| Jun 07, 2024 | 84.51 | 85.28 | 84.51 | 84.90 | 84.62 | 13,000 |
| Jun 06, 2024 | 84.63 | 84.75 | 84.27 | 84.44 | 84.16 | 7,700 |
| Jun 05, 2024 | 84.31 | 84.66 | 84.10 | 84.66 | 84.38 | 6,500 |
| Jun 04, 2024 | 83.56 | 84.05 | 83.56 | 83.94 | 83.66 | 6,700 |
| Jun 03, 2024 | 84.01 | 84.01 | 83.25 | 83.46 | 83.18 | 5,100 |
| May 31, 2024 | 83.19 | 83.81 | 82.82 | 83.81 | 83.53 | 4,800 |
| May 30, 2024 | 83.20 | 83.32 | 83.08 | 83.19 | 82.91 | 6,500 |
| May 29, 2024 | 83.50 | 83.50 | 83.33 | 83.33 | 83.05 | 5,700 |
| May 28, 2024 | 84.50 | 84.50 | 83.52 | 83.68 | 83.40 | 9,200 |
| May 27, 2024 | 84.55 | 84.74 | 84.48 | 84.74 | 84.46 | 6,400 |
| May 24, 2024 | 84.87 | 84.87 | 84.42 | 84.42 | 84.14 | 8,000 |
| May 23, 2024 | 85.52 | 85.52 | 84.72 | 84.76 | 84.48 | 15,400 |
| May 22, 2024 | 85.36 | 85.58 | 85.32 | 85.50 | 85.22 | 3,600 |
| May 21, 2024 | 85.46 | 85.46 | 85.17 | 85.36 | 85.08 | 8,800 |
| May 17, 2024 | 85.05 | 85.26 | 85.00 | 85.26 | 84.98 | 4,300 |
| May 16, 2024 | 85.19 | 85.38 | 85.12 | 85.12 | 84.84 | 6,600 |
| May 15, 2024 | 84.35 | 84.94 | 84.35 | 84.94 | 84.66 | 12,700 |
| May 14, 2024 | 84.34 | 84.42 | 84.03 | 84.40 | 84.12 | 9,000 |
| May 13, 2024 | 84.56 | 84.56 | 84.24 | 84.24 | 83.96 | 6,700 |
| May 10, 2024 | 84.16 | 84.35 | 84.02 | 84.35 | 84.07 | 11,300 |
| May 09, 2024 | 83.82 | 84.02 | 83.65 | 84.02 | 83.74 | 9,700 |
| May 08, 2024 | 83.73 | 83.83 | 83.63 | 83.81 | 83.53 | 5,100 |
| May 07, 2024 | 83.14 | 83.64 | 83.14 | 83.64 | 83.36 | 12,400 |
| May 06, 2024 | 82.70 | 82.82 | 82.47 | 82.82 | 82.55 | 9,100 |
| May 03, 2024 | 82.24 | 82.50 | 81.97 | 82.41 | 82.14 | 3,500 |
| May 02, 2024 | 82.18 | 82.18 | 81.28 | 81.55 | 81.28 | 14,300 |
| May 01, 2024 | 82.20 | 82.26 | 81.57 | 82.18 | 81.91 | 4,300 |
| Apr 30, 2024 | 82.43 | 82.69 | 82.20 | 82.24 | 81.97 | 5,000 |
| Apr 29, 2024 | 82.47 | 82.51 | 82.23 | 82.24 | 81.97 | 8,500 |
| Apr 26, 2024 | 82.15 | 82.42 | 82.00 | 82.29 | 82.02 | 6,600 |
| Apr 25, 2024 | 82.24 | 82.30 | 81.84 | 82.09 | 81.82 | 9,700 |
| Apr 24, 2024 | 82.50 | 82.56 | 82.29 | 82.56 | 82.29 | 5,300 |
| Apr 23, 2024 | 81.95 | 82.25 | 81.95 | 82.14 | 81.87 | 7,400 |
| Apr 22, 2024 | 81.60 | 82.09 | 81.56 | 81.88 | 81.61 | 7,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.