Mail

VIG - Vanguard Dividend Appreciation Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	157.52	158.08	157.18	157.61	157.61	806,500
08 Jun 2023	156.86	157.66	156.57	157.53	157.53	786,600
07 Jun 2023	156.61	157.12	156.45	156.92	156.92	832,000
06 Jun 2023	156.67	156.83	155.95	156.73	156.73	781,500
05 Jun 2023	157.28	157.61	150.01	156.72	156.72	790,000
02 Jun 2023	155.43	157.52	155.43	157.27	157.27	844,800
01 Jun 2023	153.36	154.86	152.89	154.50	154.50	812,700
31 May 2023	153.32	153.73	152.55	153.25	153.25	1,622,100
30 May 2023	154.76	154.97	153.67	154.01	154.01	953,300
26 May 2023	153.19	154.72	153.10	154.46	154.46	621,600
25 May 2023	152.82	153.27	151.96	152.95	152.95	927,500
24 May 2023	153.49	153.61	152.52	152.74	152.74	790,000
23 May 2023	155.11	155.29	153.88	154.08	154.08	724,700
22 May 2023	156.35	156.87	155.44	155.68	155.68	739,600
19 May 2023	156.88	157.13	155.85	156.41	156.41	669,300
18 May 2023	155.34	156.70	155.07	156.56	156.56	698,900
17 May 2023	154.70	155.77	154.14	155.60	155.60	750,600
16 May 2023	155.12	155.14	154.04	154.09	154.09	677,000
15 May 2023	155.61	155.69	154.73	155.54	155.54	784,700
12 May 2023	155.64	155.76	154.38	155.32	155.32	927,900
11 May 2023	155.33	155.34	154.42	155.21	155.21	1,149,400
10 May 2023	156.26	156.51	154.34	155.70	155.70	1,162,100
09 May 2023	155.59	155.82	155.28	155.51	155.51	744,600
08 May 2023	156.48	156.48	155.60	156.07	156.07	815,500
05 May 2023	155.23	156.70	155.08	156.29	156.29	662,000
04 May 2023	154.48	154.64	153.25	153.90	153.90	1,154,400
03 May 2023	156.45	156.95	154.98	155.09	155.09	859,500
02 May 2023	157.46	157.46	154.92	156.25	156.25	1,037,900
01 May 2023	157.48	158.47	157.48	157.69	157.69	899,700
28 Apr 2023	155.89	157.57	155.81	157.57	157.57	1,048,400
27 Apr 2023	154.20	156.25	154.17	156.19	156.19	771,000
26 Apr 2023	154.89	154.91	153.38	153.67	153.67	996,000
25 Apr 2023	156.35	156.61	154.92	154.99	154.99	897,500
24 Apr 2023	156.41	157.08	156.32	156.89	156.89	902,500
21 Apr 2023	156.58	156.84	155.96	156.54	156.54	722,100
20 Apr 2023	155.82	156.88	155.82	156.47	156.47	782,800
19 Apr 2023	156.32	156.83	156.10	156.61	156.61	683,500
18 Apr 2023	156.92	156.92	156.03	156.70	156.70	789,000
17 Apr 2023	155.89	156.48	155.48	156.45	156.45	1,064,300
14 Apr 2023	156.23	156.92	155.13	155.87	155.87	1,067,700
13 Apr 2023	154.84	156.32	154.41	156.21	156.21	1,046,500
12 Apr 2023	155.68	155.97	154.42	154.63	154.63	830,400
11 Apr 2023	154.94	155.50	154.78	155.04	155.04	715,600
10 Apr 2023	153.64	154.66	153.40	154.66	154.66	895,500
06 Apr 2023	153.98	154.57	153.65	154.45	154.45	1,659,400
05 Apr 2023	153.92	154.69	153.69	154.29	154.29	841,100
04 Apr 2023	155.22	155.34	153.58	153.99	153.99	817,300
03 Apr 2023	153.99	155.18	153.99	155.05	155.05	1,079,400
31 Mar 2023	152.57	154.10	152.43	154.01	154.01	821,200
30 Mar 2023	152.25	152.27	151.42	152.08	152.08	866,300
29 Mar 2023	150.98	151.44	150.58	151.35	151.35	1,047,600
28 Mar 2023	149.73	150.28	149.22	149.70	149.70	952,600
27 Mar 2023	150.17	150.61	149.63	149.90	149.90	902,000
24 Mar 2023	147.53	149.28	146.88	149.23	149.23	922,300
24 Mar 2023	0.749 Dividend
23 Mar 2023	149.52	150.87	147.91	148.83	148.08	974,600
22 Mar 2023	151.12	152.22	148.76	148.76	148.01	1,008,700
21 Mar 2023	151.18	151.36	150.15	151.17	150.41	828,100
20 Mar 2023	148.82	150.03	148.77	149.82	149.07	1,072,500
17 Mar 2023	149.54	149.80	147.65	148.26	147.51	1,260,100
16 Mar 2023	147.45	150.12	146.98	149.91	149.16	1,469,700
15 Mar 2023	147.34	148.11	146.20	148.05	147.30	2,253,400
14 Mar 2023	149.15	149.69	147.46	149.12	148.37	1,171,400
13 Mar 2023	146.17	149.14	146.17	147.24	146.50	2,826,800
10 Mar 2023	149.32	150.00	147.06	147.68	146.94	2,411,300
09 Mar 2023	152.20	152.57	149.10	149.49	148.74	1,319,000
08 Mar 2023	151.82	152.17	151.06	151.92	151.16	1,109,200
07 Mar 2023	154.32	154.32	151.58	151.87	151.11	1,164,300
06 Mar 2023	154.25	155.01	153.93	154.17	153.39	909,200
03 Mar 2023	153.12	154.16	152.36	154.13	153.35	923,100
02 Mar 2023	150.67	152.73	150.61	152.38	151.61	988,800
01 Mar 2023	151.61	151.85	150.66	151.30	150.54	1,013,900
28 Feb 2023	152.48	152.97	151.88	151.98	151.22	1,011,900
27 Feb 2023	153.48	153.96	152.23	152.49	151.72	966,000
24 Feb 2023	151.72	152.57	151.05	152.18	151.41	1,404,500
23 Feb 2023	153.53	153.66	151.62	153.13	152.36	979,200
22 Feb 2023	153.19	153.61	152.19	152.75	151.98	807,500
21 Feb 2023	154.45	154.85	152.90	152.97	152.20	1,131,500
17 Feb 2023	155.15	156.16	154.92	156.03	155.24	660,600
16 Feb 2023	155.53	157.03	155.38	155.67	154.89	818,100
15 Feb 2023	155.79	157.05	155.58	157.05	156.26	716,200
14 Feb 2023	156.84	157.65	155.38	156.49	155.70	1,000,200
13 Feb 2023	155.69	157.19	155.66	157.17	156.38	1,526,800
10 Feb 2023	154.39	155.51	154.18	155.40	154.62	753,600
09 Feb 2023	157.15	157.24	154.26	154.64	153.86	937,400
08 Feb 2023	156.66	157.25	155.83	156.14	155.35	945,300
07 Feb 2023	155.76	157.88	155.15	157.44	156.65	1,157,700
06 Feb 2023	156.16	156.72	155.84	156.40	155.61	1,607,000
03 Feb 2023	157.24	157.96	156.50	157.01	156.22	1,517,000
02 Feb 2023	157.98	158.78	157.21	158.33	157.53	1,125,100
01 Feb 2023	155.78	158.66	154.93	157.55	156.76	1,338,000
31 Jan 2023	154.65	156.29	154.34	156.26	155.47	1,104,400
30 Jan 2023	154.46	155.62	154.04	154.13	153.35	1,910,700
27 Jan 2023	154.99	156.16	154.73	155.30	154.52	1,521,000
26 Jan 2023	155.05	155.51	154.30	155.46	154.68	1,129,300
25 Jan 2023	153.53	154.89	152.63	154.84	154.06	1,200,400
24 Jan 2023	154.32	155.20	153.80	154.92	154.14	1,121,400
23 Jan 2023	153.67	155.50	153.26	154.73	153.95	2,275,400
20 Jan 2023	151.89	153.49	151.17	153.49	152.72	2,234,400
19 Jan 2023	152.22	152.56	151.38	151.43	150.67	1,520,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...