VIG: Vanguard Dividend Appreciation ETF

As of Thursday, May 8th, 2025

$ 192.72

+0.72 +0.38%

Open: 192.84
High: 194.45
Low: 191.80
Volume: 1,251,661
Previous Close on Wednesday, May 7th, 2025

$ 192.00

+1.23 +0.64%

Open: 191.20
High: 192.65
Low: 190.77
Volume: 630,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 192.84 194.45 191.80 192.72 1,251,645 +0.72 +0.38
2025-05-07 191.20 192.65 190.77 192.00 630,691 +1.23 +0.64
2025-05-06 191.05 192.25 190.42 190.77 1,000,403 -1.66 -0.86
2025-05-05 192.23 193.41 191.82 192.43 1,587,858 -0.59 -0.31
2025-05-02 192.48 193.55 192.06 193.02 810,954 +2.84 +1.49
2025-05-01 190.93 191.77 190.11 190.18 943,057 -0.85 -0.44
2025-04-30 188.86 191.55 186.78 191.03 1,125,667 +0.85 +0.45
2025-04-29 188.58 190.62 188.47 190.18 739,896 +1.14 +0.60
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 194.45
On 2025-05-08		 190.42
On 2025-05-06		 2.54 1.34 193.55
On 2025-05-02		 190.42
On 2025-05-06		 -1.62 192.19
10D 194.45
On 2025-05-08		 186.47
On 2025-04-25		 4.37 2.32 193.55
On 2025-05-02		 190.42
On 2025-05-06		 -1.62 191.00
20D 194.45
On 2025-05-08		 176.65
On 2025-04-10		 6.18 3.31 188.17
On 2025-04-15		 178.25
On 2025-04-21		 -5.27 187.74
WTD 194.45
On 2025-05-08		 190.42
On 2025-05-06		 -0.30 -0.16 193.41
On 2025-05-05		 190.42
On 2025-05-06		 -1.55 191.98
MTD 194.45
On 2025-05-08		 190.11
On 2025-05-01		 1.69 0.88 193.55
On 2025-05-02		 190.42
On 2025-05-06		 -1.62 191.85
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VIG

Vanguard Dividend Appreciation ETF

192.72 +0.72 +0.38 1,251,661