Canada markets open in 5 hours

Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
177.20+0.47 (+0.27%)
At close: 04:00PM EDT
177.40 +0.20 (+0.11%)
Pre-Market: 04:09AM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 2024176.93177.44176.41177.20177.20587,500
Apr 26, 2024176.29177.30176.22176.73176.73892,100
Apr 25, 2024176.14176.87175.23176.55176.55607,500
Apr 24, 2024176.52177.09176.03176.91176.91550,600
Apr 23, 2024176.01176.92175.76176.59176.59495,200
Apr 22, 2024174.71176.39174.25175.50175.50821,800
Apr 19, 2024173.91174.56173.59174.14174.14724,100
Apr 18, 2024174.17174.90173.25173.63173.631,822,300
Apr 17, 2024174.85174.91173.17173.33173.33709,100
Apr 16, 2024174.91174.97173.70173.98173.98711,700
Apr 15, 2024177.32177.54174.04174.38174.38940,300
Apr 12, 2024176.68177.07175.09175.60175.60800,500
Apr 11, 2024178.10178.56176.65177.85177.85927,500
Apr 10, 2024178.01178.45176.99177.58177.58974,900
Apr 09, 2024179.95180.03178.07179.74179.74807,000
Apr 08, 2024179.30179.76179.23179.45179.451,155,300
Apr 05, 2024178.30179.98178.19179.37179.37673,100
Apr 04, 2024181.10181.33177.87178.06178.06680,300
Apr 03, 2024180.09180.56179.47179.96179.96631,400
Apr 02, 2024180.51180.55179.58180.18180.18728,700
Apr 01, 2024182.79182.79181.34181.53181.53970,200
Mar 28, 2024182.46183.02182.31182.61182.61966,600
Mar 27, 2024181.13182.37181.10182.37182.371,067,200
Mar 26, 2024180.63180.69180.09180.10180.10787,100
Mar 25, 2024180.93181.01180.14180.22180.22732,200
Mar 22, 2024182.29182.32181.13181.26181.26737,000
Mar 22, 20240.769 Dividend
Mar 21, 2024182.65183.52182.33182.98182.21670,500
Mar 20, 2024180.58182.01180.29182.00181.24610,300
Mar 19, 2024179.57180.69179.35180.65179.89643,300
Mar 18, 2024179.97180.28179.39179.52178.77716,300
Mar 15, 2024178.90179.61178.61179.17178.421,001,000
Mar 14, 2024180.84180.84178.99180.00179.24810,300
Mar 13, 2024180.77180.88179.84180.38179.62792,800
Mar 12, 2024180.06180.79179.35180.53179.77901,800
Mar 11, 2024178.72179.38178.01179.36178.61683,300
Mar 08, 2024179.59179.84178.86178.86178.11794,000
Mar 07, 2024179.63180.05179.50179.73178.97767,100
Mar 06, 2024178.52179.41178.20178.77178.02895,800
Mar 05, 2024178.99179.09177.07177.73176.98925,800
Mar 04, 2024178.83179.56178.81179.21178.46970,400
Mar 01, 2024178.39179.38178.01179.32178.57879,700
Feb 29, 2024178.92178.96177.80178.38177.63739,400
Feb 28, 2024177.90178.46177.71178.32177.57838,900
Feb 27, 2024178.36178.36177.81178.25177.50823,400
Feb 26, 2024178.86178.95178.08178.23177.48728,700
Feb 23, 2024178.81179.28178.60178.77178.02795,000
Feb 22, 2024176.99178.66176.79178.26177.512,129,500
Feb 21, 2024175.23176.07174.85175.99175.25842,300
Feb 20, 2024175.17175.63174.89175.28174.54937,800
Feb 16, 2024176.00176.59175.34175.48174.74670,200
Feb 15, 2024174.94176.20174.94176.08175.34806,600
Feb 14, 2024174.34174.71173.46174.64173.91634,800
Feb 13, 2024174.34174.63172.54173.63172.901,036,800
Feb 12, 2024175.68176.40175.41175.83175.092,063,300
Feb 09, 2024175.19175.77174.97175.69174.951,016,000
Feb 08, 2024175.30175.39174.64175.20174.46796,600
Feb 07, 2024174.93175.41174.57175.28174.54806,800
Feb 06, 2024173.62174.09173.31174.04173.31775,400
Feb 05, 2024173.80173.99172.70173.26172.53981,900
Feb 02, 2024173.50175.02173.28174.36173.631,035,900
Feb 01, 2024172.69174.29172.34174.29173.56966,000
Jan 31, 2024174.49174.78172.49172.49171.771,097,100
Jan 30, 2024173.67174.53173.65174.38173.65841,400
Jan 29, 2024172.99174.01172.80173.98173.251,843,500
Jan 26, 2024173.04173.44172.66173.06172.331,042,200
Jan 25, 2024172.93173.18172.30173.16172.431,078,000
Jan 24, 2024173.43173.53172.31172.36171.641,045,000
Jan 23, 2024172.67172.97172.33172.87172.14923,200
Jan 22, 2024172.27172.82172.22172.52171.791,739,000
Jan 19, 2024171.15172.35170.41171.98171.261,527,700
Jan 18, 2024169.44170.68169.06170.53169.811,341,900
Jan 17, 2024168.85169.70168.65169.22168.511,073,000
Jan 16, 2024170.02170.36169.20169.77169.062,212,600
Jan 12, 2024170.68171.09169.88170.48169.761,467,400
Jan 11, 2024170.37170.64168.89170.13169.421,319,500
Jan 10, 2024169.56170.48169.41170.24169.52926,300
Jan 09, 2024169.16169.60168.84169.46168.75936,600
Jan 08, 2024168.49169.99168.25169.98169.272,186,500
Jan 05, 2024168.57169.27167.82168.47167.761,619,200
Jan 04, 2024168.70169.62168.42168.50167.791,252,000
Jan 03, 2024169.50169.68168.48168.66167.951,673,500
Jan 02, 2024169.36170.36169.31170.07169.362,861,700
Dec 29, 2023170.49170.71169.71170.40169.681,419,300
Dec 28, 2023170.36170.84170.36170.59169.871,490,800
Dec 27, 2023170.08170.50169.86170.39169.671,800,900
Dec 26, 2023169.67170.48169.54170.19169.471,525,300
Dec 22, 2023169.21170.03168.92169.52168.811,178,400
Dec 21, 2023168.63169.18167.84169.14168.431,598,600
Dec 21, 20230.916 Dividend
Dec 20, 2023170.75171.20168.61168.68167.061,575,600
Dec 19, 2023170.60171.20170.54171.16169.521,378,600
Dec 18, 2023170.32170.69170.10170.39168.752,383,600
Dec 15, 2023169.49170.09169.33169.76168.131,682,200
Dec 14, 2023170.59170.74169.57170.17168.532,098,000
Dec 13, 2023167.61169.95167.50169.94168.311,413,400
Dec 12, 2023167.00167.79166.62167.68166.071,278,500
Dec 11, 2023165.68167.03165.68167.00165.402,272,200
Dec 08, 2023165.04165.66164.62165.45163.861,406,000
Dec 07, 2023164.93165.34164.66165.08163.491,617,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...