VIG: Vanguard Dividend Appreciation ETF

As of Friday, September 12th, 2025

$ 215.62

-0.90 -0.42%

Open: 216.37
High: 216.50
Low: 215.58
Volume: 921,821
Previous Close on Thursday, September 11th, 2025

$ 216.52

+1.89 +0.88%

Open: 215.26
High: 216.82
Low: 215.11
Volume: 1,029,390

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 216.37 216.50 215.58 215.62 921,821 -0.90 -0.42
2025-09-11 215.26 216.82 215.11 216.52 1,029,390 +1.89 +0.88
2025-09-10 214.34 215.18 213.86 214.63 1,349,157 +1.99 +0.94
2025-09-09 212.78 212.90 212.20 212.64 2,185,454 -0.08 -0.04
2025-09-08 212.47 212.79 211.81 212.72 1,253,674 +0.75 +0.35
2025-09-05 214.08 214.20 211.23 211.97 898,341 +0.19 +0.09
2025-09-04 210.50 211.78 210.18 211.78 665,053 +1.50 +0.71
2025-09-03 210.12 210.29 209.15 210.28 707,988 +0.19 +0.09
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 216.82
On 2025-09-11		 211.81
On 2025-09-08		 3.65 1.72 216.82
On 2025-09-11		 215.58
On 2025-09-12		 -0.57 214.43
10D 216.82
On 2025-09-11		 208.73
On 2025-09-02		 4.04 1.91 211.55
On 2025-08-29		 208.73
On 2025-09-02		 -1.33 212.72
20D 216.82
On 2025-09-11		 208.55
On 2025-08-21		 5.55 2.64 212.14
On 2025-08-22		 208.73
On 2025-09-02		 -1.61 211.47
WTD 216.82
On 2025-09-11		 211.81
On 2025-09-08		 3.65 1.72 216.82
On 2025-09-11		 215.58
On 2025-09-12		 -0.57 214.43
MTD 216.82
On 2025-09-11		 208.73
On 2025-09-02		 4.70 2.23 214.20
On 2025-09-05		 211.81
On 2025-09-08		 -1.11 212.92
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
QTEC

First Trust NASDAQ 100 Technology

217.92 -0.42 -0.19 89,419
MOH

Molina Healthcare Inc.

180.88 -7.56 -4.01 1,010,880
XAR

SPDR S&P Aerospace & Defense ETF

221.32 +0.54 +0.24 111,775
EWN

iShares MSCI Netherlands ETF

54.66 +0.20 +0.37 21,873
VIG

Vanguard Dividend Appreciation ETF

215.62 -0.90 -0.42 921,821