VIG: Vanguard Dividend Appreciation ETF

As of Friday, August 8th, 2025

$ 207.17

+1.16 +0.56%

Open: 206.39
High: 207.43
Low: 206.39
Volume: 569,190
Previous Close on Thursday, August 7th, 2025

$ 206.01

-0.88 -0.43%

Open: 207.76
High: 207.92
Low: 205.35
Volume: 771,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 206.39 207.43 206.39 207.17 569,190 +1.16 +0.56
2025-08-07 207.76 207.92 205.35 206.01 771,737 -0.88 -0.43
2025-08-06 206.39 207.23 205.78 206.89 727,603 +0.89 +0.43
2025-08-05 206.98 207.10 205.59 206.00 518,147 -0.79 -0.38
2025-08-04 204.90 206.85 204.85 206.79 679,154 +2.70 +1.32
2025-08-01 204.77 205.04 203.17 204.09 1,221,924 -1.97 -0.96
2025-07-31 207.70 208.48 205.53 206.06 692,905 -1.61 -0.78
2025-07-30 208.48 208.89 206.78 207.67 1,427,239 -0.71 -0.34
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 207.92
On 2025-08-07		 204.85
On 2025-08-04		 3.08 1.51 207.92
On 2025-08-07		 206.39
On 2025-08-08		 -0.74 206.57
10D 209.27
On 2025-07-28		 203.17
On 2025-08-01		 -1.97 -0.94 209.27
On 2025-07-28		 203.17
On 2025-08-01		 -2.91 206.77
20D 209.29
On 2025-07-25		 203.17
On 2025-08-01		 1.24 0.60 209.29
On 2025-07-25		 203.17
On 2025-08-01		 -2.92 206.76
WTD 207.92
On 2025-08-07		 204.85
On 2025-08-04		 3.08 1.51 207.92
On 2025-08-07		 206.39
On 2025-08-08		 -0.74 206.57
MTD 207.92
On 2025-08-07		 203.17
On 2025-08-01		 1.11 0.54 207.92
On 2025-08-07		 206.39
On 2025-08-08		 -0.74 206.16
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TEVA

Teva Pharmaceutical Industries Limited

16.37 +0.08 +0.49 9,532,764
SVXY

ProShares Short VIX Short-Term Futures

46.08 +0.80 +1.77 1,111,534
EPI

WisdomTree India Earnings ETF

44.26 -0.31 -0.70 852,441
VXF

Vanguard Extended Market VIPERs ETF

196.60 -0.53 -0.27 334,664
VIG

Vanguard Dividend Appreciation ETF

207.17 +1.16 +0.56 569,190