VIG: Vanguard Dividend Appreciation ETF

As of Friday, May 1st, 2026

$ 228.44

-0.27 -0.12%

Open: 229.49
High: 230.29
Low: 228.38
Volume: 1,038,473
Previous Close on Thursday, April 30th, 2026

$ 228.71

+3.08 +1.37%

Open: 225.63
High: 229.02
Low: 225.59
Volume: 849,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 229.49 230.29 228.38 228.44 1,038,473 -0.27 -0.12
2026-04-30 225.63 229.02 225.59 228.71 849,718 +3.08 +1.37
2026-04-29 225.70 225.98 224.75 225.63 85,263 +0.28 +0.12
2026-04-28 226.32 226.47 225.07 225.35 633,448 -0.64 -0.28
2026-04-27 226.25 227.07 225.84 225.99 979,957 -0.84 -0.37
2026-04-24 227.89 228.00 226.25 226.83 856,067 -0.96 -0.42
2026-04-23 227.18 228.27 225.99 227.79 1,021,104 +0.71 +0.31
2026-04-22 227.23 227.63 226.39 227.08 670,536 +0.91 +0.40
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 230.29
On 2026-05-01		 224.75
On 2026-04-29		 1.61 0.71 227.07
On 2026-04-27		 224.75
On 2026-04-29		 -1.02 226.82
10D 230.29
On 2026-05-01		 224.75
On 2026-04-29		 0.98 0.43 228.27
On 2026-04-23		 224.75
On 2026-04-29		 -1.54 226.93
20D 230.29
On 2026-05-01		 215.20
On 2026-04-07		 12.42 5.75 228.27
On 2026-04-23		 224.75
On 2026-04-29		 -1.54 224.65
WTD 230.29
On 2026-05-01		 224.75
On 2026-04-29		 1.61 0.71 227.07
On 2026-04-27		 224.75
On 2026-04-29		 -1.02 226.82
MTD 230.29
On 2026-05-01		 228.38
On 2026-05-01		 -0.27 -0.12 -- -- -- 228.44
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

94.67 -0.45 -0.47 2,602,669
SUPN

Supernus Pharmaceuticals Inc.

47.85 -0.15 -0.31 615,996
ARI

Apollo Commercial Real Estate Finance Inc.

11.04 +0.10 +0.91 1,861,614
CACI

CACI International Inc

513.29 -6.25 -1.20 302,067
VIG

Vanguard Dividend Appreciation ETF

228.44 -0.27 -0.12 1,038,473