VIG: Vanguard Dividend Appreciation ETF

As of Friday, December 12th, 2025

$ 222.08

-2.37 -1.06%

Open: 223.62
High: 223.75
Low: 221.47
Volume: 1,921,996
Previous Close on Thursday, December 11th, 2025

$ 224.45

+1.67 +0.75%

Open: 222.22
High: 224.59
Low: 222.09
Volume: 1,590,077

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 223.62 223.75 221.47 222.08 1,921,996 -2.37 -1.06
2025-12-11 222.22 224.59 222.09 224.45 1,590,077 +1.67 +0.75
2025-12-10 220.35 223.12 220.13 222.78 1,621,782 +2.37 +1.08
2025-12-09 220.80 221.87 220.33 220.41 1,449,337 -0.50 -0.23
2025-12-08 222.31 222.31 220.51 220.91 1,832,126 -0.68 -0.31
2025-12-05 221.74 222.60 221.33 221.59 1,231,945 +0.33 +0.15
2025-12-04 221.76 222.11 220.63 221.26 1,070,984 -0.61 -0.27
2025-12-03 220.22 222.08 220.15 221.87 1,419,108 +1.55 +0.70
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 224.59
On 2025-12-11		 220.13
On 2025-12-10		 0.49 0.22 224.59
On 2025-12-11		 221.47
On 2025-12-12		 -1.39 222.13
10D 224.59
On 2025-12-11		 219.73
On 2025-12-02		 -0.59 -0.26 224.59
On 2025-12-11		 221.47
On 2025-12-12		 -1.39 221.62
20D 224.59
On 2025-12-11		 212.91
On 2025-11-20		 4.38 2.01 218.08
On 2025-11-14		 213.34
On 2025-11-18		 -2.17 219.36
WTD 224.59
On 2025-12-11		 220.13
On 2025-12-10		 0.49 0.22 224.59
On 2025-12-11		 221.47
On 2025-12-12		 -1.39 222.13
MTD 224.59
On 2025-12-11		 219.73
On 2025-12-02		 -0.59 -0.26 224.59
On 2025-12-11		 221.47
On 2025-12-12		 -1.39 221.62
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
FTSL

First Trust Senior Loan Exchange-Traded Fund

45.81 -0.23 -0.50 198,846
GDXJ

VanEck Vectors Junior Gold Miners ETF

114.30 -0.57 -0.50 5,283,532
EWN

iShares MSCI Netherlands ETF

58.60 -0.90 -1.51 22,611
JKHY

Jack Henry & Associates Inc.

187.50 +0.32 +0.17 649,845
VIG

Vanguard Dividend Appreciation ETF

222.08 -2.37 -1.06 1,921,996