MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VIG — Vanguard Dividend Appreciation ETF
NYSE ArcaVanguard Dividend Appreciation ETF
$237.39
+0.40(+0.17%)
- O
- 236.20
- H
- 237.47
- L
- 235.89
- V
- 1.29M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$237.39
Period Return+25.58%
Period High$247.45
Period Low$186.78
Avg Daily Volume1.16M
Total Trading Days365
VIG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $236.20 | $237.47 | $235.89 | $237.39 | +$0.40 | +0.17% | 1,287,129 | $236.76 | $235.89 $237.47 |
| Oct 7, 2026 | $236.90 | $237.48 | $236.28 | $236.99 | $-0.76 | -0.32% | 1,734,116 | $237.09 | $236.28 $237.48 |
| Oct 6, 2026 | $236.83 | $238.22 | $236.83 | $237.75 | +$1.60 | +0.68% | 1,431,492 | $237.77 | $236.83 $238.22 |
| Oct 5, 2026 | $235.01 | $236.68 | $234.35 | $236.15 | +$1.10 | +0.47% | 1,208,612 | $235.71 | $234.35 $236.68 |
| Oct 2, 2026 | $235.00 | $235.44 | $234.29 | $235.05 | +$1.52 | +0.65% | 1,303,435 | $234.90 | $234.29 $235.44 |
| Oct 1, 2026 | $233.38 | $234.15 | $232.31 | $233.53 | +$0.22 | +0.09% | 1,601,141 | $233.17 | $232.31 $234.15 |
| Sep 30, 2026 | $235.63 | $235.63 | $233.18 | $233.31 | $-1.84 | -0.78% | 1,617,762 | $234.65 | $233.18 $235.63 |
| Sep 29, 2026 | $235.54 | $235.91 | $234.36 | $235.15 | $-0.42 | -0.18% | 1,018,263 | $234.88 | $234.36 $235.91 |
| Sep 28, 2026 | $235.85 | $236.63 | $235.23 | $235.57 | $-2.01 | -0.85% | 1,129,692 | $235.88 | $235.23 $236.63 |
| Sep 25, 2026 | $236.29 | $237.93 | $235.95 | $237.58 | +$1.61 | +0.68% | 990,311 | $237.10 | $235.95 $237.93 |
| Sep 24, 2026 | $236.25 | $236.95 | $235.57 | $235.97 | $-0.80 | -0.34% | 1,165,233 | $236.14 | $235.57 $236.95 |
| Sep 23, 2026 | $237.90 | $238.18 | $236.49 | $236.77 | $-1.25 | -0.53% | 745,468 | $237.13 | $236.49 $238.18 |
| Sep 22, 2026 | $238.63 | $238.82 | $237.24 | $238.02 | $-0.33 | -0.14% | 827,428 | $237.93 | $237.24 $238.82 |
| Sep 21, 2026 | $237.62 | $238.73 | $236.89 | $238.35 | +$1.35 | +0.57% | 978,917 | $237.96 | $236.89 $238.73 |
| Sep 18, 2026 | $236.69 | $237.19 | $236.09 | $237.00 | $-0.12 | -0.05% | 893,099 | $236.59 | $236.09 $237.19 |
| Sep 17, 2026 | $237.89 | $238.19 | $236.24 | $237.12 | +$1.39 | +0.59% | 858,370 | $236.94 | $236.24 $238.19 |
| Sep 16, 2026 | $237.74 | $238.29 | $234.58 | $235.73 | $-1.77 | -0.75% | 1,494,927 | $236.73 | $234.58 $238.29 |
| Sep 15, 2026 | $238.40 | $238.42 | $237.02 | $237.50 | $-1.08 | -0.45% | 1,242,884 | $237.41 | $237.02 $238.42 |
| Sep 14, 2026 | $239.14 | $239.57 | $238.44 | $238.58 | $-0.85 | -0.36% | 882,608 | $238.84 | $238.44 $239.57 |
| Sep 11, 2026 | $239.89 | $240.13 | $238.98 | $239.43 | +$1.70 | +0.72% | 788,096 | $239.57 | $238.98 $240.13 |
| Sep 10, 2026 | $238.15 | $238.68 | $237.56 | $237.73 | $-1.11 | -0.46% | 886,308 | $238.04 | $237.56 $238.68 |
| Sep 9, 2026 | $239.65 | $239.65 | $238.45 | $238.84 | $-1.27 | -0.53% | 912,520 | $238.99 | $238.45 $239.65 |
| Sep 8, 2026 | $241.18 | $241.55 | $239.96 | $240.11 | $-1.91 | -0.79% | 992,352 | $240.55 | $239.96 $241.55 |
| Sep 4, 2026 | $242.48 | $242.88 | $241.84 | $242.02 | $-1.12 | -0.46% | 786,761 | $242.18 | $241.84 $242.88 |
| Sep 3, 2026 | $242.21 | $243.30 | $241.08 | $243.14 | +$1.48 | +0.61% | 848,281 | $242.58 | $241.08 $243.30 |
| Sep 2, 2026 | $241.59 | $242.43 | $241.22 | $241.66 | +$0.57 | +0.24% | 816,334 | $241.84 | $241.22 $242.43 |
| Sep 1, 2026 | $242.03 | $242.29 | $240.68 | $241.09 | $-0.98 | -0.40% | 898,499 | $241.30 | $240.68 $242.29 |
| Aug 31, 2026 | $242.50 | $242.80 | $241.73 | $242.07 | $-1.00 | -0.41% | 1,040,847 | $242.12 | $241.73 $242.80 |
| Aug 28, 2026 | $243.83 | $244.07 | $242.67 | $243.07 | $-0.16 | -0.07% | 742,777 | $243.30 | $242.67 $244.07 |
| Aug 27, 2026 | $243.23 | $243.82 | $242.57 | $243.23 | $-0.89 | -0.36% | 1,161,962 | $243.23 | $242.57 $243.82 |