VIG: Vanguard Dividend Appreciation ETF

As of Thursday, October 30th, 2025

$ 217.82

-0.38 -0.17%

Open: 217.85
High: 219.23
Low: 217.71
Volume: 1,864,312
Previous Close on Wednesday, October 29th, 2025

$ 218.20

-1.35 -0.61%

Open: 219.14
High: 219.54
Low: 217.26
Volume: 1,611,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 217.85 219.23 217.71 217.82 1,863,930 -0.38 -0.17
2025-10-29 219.14 219.54 217.26 218.20 1,611,422 -1.35 -0.61
2025-10-28 220.25 220.49 219.49 219.55 1,379,451 -0.42 -0.19
2025-10-27 219.48 220.04 218.90 219.97 1,206,442 +1.46 +0.67
2025-10-24 218.61 219.14 218.22 218.51 997,297 +1.38 +0.64
2025-10-23 216.25 217.56 216.25 217.13 1,005,223 +0.88 +0.41
2025-10-22 217.39 217.39 215.61 216.25 1,409,163 -0.88 -0.41
2025-10-21 217.25 218.24 217.00 217.13 1,068,375 -0.13 -0.06
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 220.49
On 2025-10-28		 217.26
On 2025-10-29		 0.69 0.32 220.49
On 2025-10-28		 217.26
On 2025-10-29		 -1.46 218.81
10D 220.49
On 2025-10-28		 214.25
On 2025-10-17		 2.66 1.24 220.49
On 2025-10-28		 217.26
On 2025-10-29		 -1.46 217.76
20D 220.49
On 2025-10-28		 212.54
On 2025-10-10		 0.87 0.40 218.92
On 2025-10-03		 212.54
On 2025-10-10		 -2.91 217.08
WTD 220.49
On 2025-10-28		 217.26
On 2025-10-29		 -0.69 -0.32 220.49
On 2025-10-28		 217.26
On 2025-10-29		 -1.46 218.89
MTD 220.49
On 2025-10-28		 212.54
On 2025-10-10		 2.03 0.94 218.92
On 2025-10-03		 212.54
On 2025-10-10		 -2.91 217.06
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
FBT

First Trust Amex Biotechnology Index

188.61 +0.12 +0.06 12,610
SHV

iShares Short Treasury Bond ETF

110.47 +0.01 +0.01 2,078,373
VXF

Vanguard Extended Market VIPERs ETF

209.44 -2.67 -1.26 398,233
VIG

Vanguard Dividend Appreciation ETF

217.82 -0.38 -0.17 1,864,312