VIG: Vanguard Dividend Appreciation ETF

As of Tuesday, December 30th, 2025

$ 221.47

-0.40 -0.18%

Open: 221.79
High: 221.98
Low: 221.35
Volume: 1,253,756
Previous Close on Monday, December 29th, 2025

$ 221.87

-0.63 -0.28%

Open: 222.13
High: 222.55
Low: 221.58
Volume: 1,562,320

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 221.79 221.98 221.35 221.47 1,235,756 -0.40 -0.18
2025-12-29 222.13 222.55 221.58 221.87 1,562,320 -0.63 -0.28
2025-12-26 222.39 222.61 221.89 222.50 1,511,157 +0.11 +0.05
2025-12-24 221.52 222.67 221.39 222.39 1,265,441 +1.15 +0.52
2025-12-23 220.47 221.51 220.39 221.24 1,672,460 +0.29 +0.13
2025-12-22 220.42 221.18 220.19 220.95 2,196,917 +0.29 +0.13
2025-12-19 219.80 220.97 219.80 220.66 1,605,241 +1.29 +0.59
2025-12-18 220.00 220.66 218.84 219.37 1,555,406 +0.38 +0.17
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 222.67
On 2025-12-24		 220.39
On 2025-12-23		 0.52 0.24 222.67
On 2025-12-24		 221.35
On 2025-12-30		 -0.59 221.89
10D 222.67
On 2025-12-24		 218.68
On 2025-12-17		 -0.32 -0.14 221.74
On 2025-12-16		 218.68
On 2025-12-17		 -1.38 220.98
20D 224.59
On 2025-12-11		 218.68
On 2025-12-17		 0.93 0.42 224.59
On 2025-12-11		 218.68
On 2025-12-17		 -2.63 221.36
WTD 222.55
On 2025-12-29		 221.35
On 2025-12-30		 -1.03 -0.46 222.55
On 2025-12-29		 221.35
On 2025-12-30		 -0.54 221.67
MTD 224.59
On 2025-12-11		 218.68
On 2025-12-17		 0.93 0.42 224.59
On 2025-12-11		 218.68
On 2025-12-17		 -2.63 221.36
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
TROW

T. Rowe Price Group Inc.

103.64 -0.89 -0.85 1,454,503
CACC

Credit Acceptance Corporation

450.33 -5.14 -1.13 85,885
SUPN

Supernus Pharmaceuticals Inc.

49.89 -1.36 -2.65 36,767
VIG

Vanguard Dividend Appreciation ETF

221.47 -0.40 -0.18 1,253,756