VIG: Vanguard Dividend Appreciation ETF

As of Friday, August 29th, 2025

$ 210.92

-0.66 -0.31%

Open: 211.39
High: 211.55
Low: 210.41
Volume: 636,742
Previous Close on Thursday, August 28th, 2025

$ 211.58

+0.40 +0.19%

Open: 211.52
High: 211.73
Low: 210.86
Volume: 630,502
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 211.39 211.55 210.41 210.92 636,723 -0.66 -0.31
2025-08-28 211.52 211.73 210.86 211.58 630,502 +0.40 +0.19
2025-08-27 210.45 211.40 210.45 211.18 621,048 +0.45 +0.21
2025-08-26 209.84 210.84 209.76 210.73 724,036 +0.90 +0.43
2025-08-25 211.16 211.34 209.80 209.83 698,322 -1.56 -0.74
2025-08-22 209.78 212.14 209.78 211.39 675,965 +2.37 +1.13
2025-08-21 209.12 209.72 208.55 209.02 464,179 -0.83 -0.40
2025-08-20 210.00 210.28 209.17 209.85 729,748 +0.22 +0.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 211.73
On 2025-08-28
209.76
On 2025-08-26
-0.47 -0.22 211.34
On 2025-08-25
209.76
On 2025-08-26
-0.75 210.85
10D 212.14
On 2025-08-22
208.55
On 2025-08-21
1.43 0.68 212.14
On 2025-08-22
209.76
On 2025-08-26
-1.12 210.37
20D 212.14
On 2025-08-22
204.85
On 2025-08-04
6.83 3.35 212.14
On 2025-08-22
209.76
On 2025-08-26
-1.12 209.07
WTD 211.73
On 2025-08-28
209.76
On 2025-08-26
-0.47 -0.22 211.34
On 2025-08-25
209.76
On 2025-08-26
-0.75 210.85
MTD 212.14
On 2025-08-22
203.17
On 2025-08-01
4.86 2.36 212.14
On 2025-08-22
209.76
On 2025-08-26
-1.12 208.83
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
DUST

Direxion Daily Gold Miners Bear 3X Shares

16.39 -1.08 -6.18 3,373,686
SPLV

Invesco S&P 500 Low Volatility ETF

73.50 +0.31 +0.42 2,592,034
SHV

iShares Short Treasury Bond ETF

110.49 +0.05 +0.05 4,754,053
EPI

WisdomTree India Earnings ETF

43.79 -0.55 -1.24 727,543
VIG

Vanguard Dividend Appreciation ETF

210.92 -0.66 -0.31 636,742