VIG: Vanguard Dividend Appreciation ETF

As of Friday, May 22nd, 2026

$ 233.10

+2.05 +0.89%

Open: 232.27
High: 233.50
Low: 231.88
Volume: 83,698
Previous Close on Thursday, May 21st, 2026

$ 231.05

+0.35 +0.15%

Open: 229.67
High: 231.20
Low: 228.89
Volume: 796,098

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 232.27 233.50 231.88 233.10 83,698 +2.05 +0.89
2026-05-21 229.67 231.20 228.89 231.05 796,098 +0.35 +0.15
2026-05-20 229.44 231.00 228.92 230.70 878,726 +1.21 +0.53
2026-05-19 229.50 230.49 229.00 229.49 951,237 -0.97 -0.42
2026-05-18 229.42 230.50 228.86 230.46 1,173,285 +1.07 +0.47
2026-05-15 230.36 230.50 229.34 229.39 961,671 -1.48 -0.64
2026-05-14 229.87 231.32 229.70 230.87 981,937 +2.19 +0.96
2026-05-13 228.11 229.06 227.56 228.68 790,496 -0.11 -0.05
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 233.50
On 2026-05-22		 228.86
On 2026-05-18		 3.71 1.62 230.50
On 2026-05-18		 229.00
On 2026-05-19		 -0.65 230.96
10D 233.50
On 2026-05-22		 227.16
On 2026-05-12		 5.04 2.21 231.32
On 2026-05-14		 228.86
On 2026-05-18		 -1.06 230.08
20D 233.50
On 2026-05-22		 224.75
On 2026-04-29		 6.27 2.76 230.29
On 2026-05-01		 226.46
On 2026-05-04		 -1.66 228.84
WTD 233.50
On 2026-05-22		 228.86
On 2026-05-18		 3.71 1.62 230.50
On 2026-05-18		 229.00
On 2026-05-19		 -0.65 230.96
MTD 233.50
On 2026-05-22		 226.46
On 2026-05-04		 4.39 1.92 230.29
On 2026-05-01		 226.46
On 2026-05-04		 -1.66 229.44
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

171.94 +0.26 +0.15 447,115
PG

The Procter & Gamble Company

144.44 +1.04 +0.73 4,616,013
CACC

Credit Acceptance Corporation

544.80 -3.18 -0.58 66,559
GSHD

Goosehead Insurance Inc.

41.68 -0.81 -1.91 545,878
VIG

Vanguard Dividend Appreciation ETF

233.10 +2.05 +0.89 83,698