VIG: Vanguard Dividend Appreciation ETF

As of Tuesday, April 29th, 2025

$ 190.18

+1.14 +0.60%

Open: 188.58
High: 190.62
Low: 188.47
Volume: 739,896
Previous Close on Monday, April 28th, 2025

$ 189.04

+0.38 +0.20%

Open: 188.72
High: 189.65
Low: 187.34
Volume: 871,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 188.58 190.62 188.47 190.18 739,896 +1.14 +0.60
2025-04-28 188.72 189.65 187.34 189.04 871,642 +0.38 +0.20
2025-04-25 187.87 188.73 186.47 188.66 968,481 +0.31 +0.16
2025-04-24 185.81 188.48 184.96 188.35 898,684 +2.52 +1.36
2025-04-23 187.53 189.00 185.20 185.83 1,181,138 +1.45 +0.79
2025-04-22 181.96 184.63 181.61 184.38 1,195,766 +4.21 +2.34
2025-04-21 182.55 182.87 178.25 180.17 1,374,643 -3.69 -2.01
2025-04-17 183.40 185.48 183.10 183.86 948,375 +0.75 +0.41
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 190.62
On 2025-04-29		 184.96
On 2025-04-24		 5.80 3.15 189.00
On 2025-04-23		 184.96
On 2025-04-24		 -2.14 188.41
10D 190.62
On 2025-04-29		 178.25
On 2025-04-21		 3.42 1.83 188.17
On 2025-04-15		 178.25
On 2025-04-21		 -5.27 185.96
20D 195.26
On 2025-04-02		 169.32
On 2025-04-07		 -3.81 -1.96 195.26
On 2025-04-02		 169.32
On 2025-04-07		 -13.28 185.09
WTD 190.62
On 2025-04-29		 187.34
On 2025-04-28		 1.52 0.81 189.65
On 2025-04-28		 189.65
On 2025-04-28		 0.00 189.61
MTD 195.26
On 2025-04-02		 169.32
On 2025-04-07		 -3.81 -1.96 195.26
On 2025-04-02		 169.32
On 2025-04-07		 -13.28 185.09
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
DOX

Amdocs Limited

88.11 +1.33 +1.53 523,765
VIG

Vanguard Dividend Appreciation ETF

190.18 +1.14 +0.60 739,896