Get the Stockscreener App
211.97
0.09%
0.19
After Hours:
212.12
0.15
+0.07%
Vanguard Dividend Appreciation Ftf Stock (VIG) Price History
The historical daily chart and data for Vanguard Dividend Appreciation Ftf stock (VIG), show that the latest closing stock price as of September 05, 2025, is $211.97.
- Vanguard Dividend Appreciation Ftf all-time high stock price is $214.20, occurred on September 05, 2025.
- The lowest Vanguard Dividend Appreciation Ftf stock price recorded was $47.70 on August 24, 2015. Since then, Vanguard Dividend Appreciation Ftf's stock price has risen over 344.38% to $211.97 now.
- The 52-week high stock price for VIG is $214.20, representing a 1.05% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for VIG is $169.32, indicating a -20.12% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Vanguard Dividend Appreciation Ftf (VIG) stock in the beginning of 2024 was $171.18. The stock closed the year at $151.85, a loss of over -11.29% for the year.
The table below shows more information about VIG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $214.2 | $211.2 | $2.97 | 897,579.0 | +0.09% |
| Sep 04, 2025 | $211.8 | $210.2 | $1.60 | 664,353.0 | +0.71% |
| Sep 03, 2025 | $210.3 | $209.1 | $1.14 | 707,762.0 | +0.09% |
| Sep 02, 2025 | $210.2 | $208.7 | $1.44 | 933,950.0 | -0.39% |
| Aug 29, 2025 | $211.5 | $210.4 | $1.14 | 636,724.0 | -0.31% |
| Aug 28, 2025 | $211.7 | $210.9 | $0.8656 | 629,943.0 | +0.19% |
| Aug 27, 2025 | $211.4 | $210.4 | $0.9501 | 620,735.0 | +0.21% |
| Aug 26, 2025 | $210.8 | $209.8 | $1.08 | 723,664.0 | +0.44% |
| Aug 25, 2025 | $211.3 | $209.8 | $1.54 | 694,842.0 | -0.75% |
| Aug 22, 2025 | $212.1 | $209.8 | $2.36 | 675,495.0 | +1.13% |
| Aug 21, 2025 | $209.7 | $208.6 | $1.17 | 464,058.0 | -0.40% |
| Aug 20, 2025 | $210.3 | $209.2 | $1.11 | 729,179.0 | +0.10% |
| Aug 19, 2025 | $210.7 | $209.2 | $1.44 | 828,825.0 | +0.05% |
| Aug 18, 2025 | $209.8 | $209.3 | $0.55 | 654,457.0 | +0.02% |
| Aug 15, 2025 | $210.9 | $209.4 | $1.47 | 636,997.0 | -0.28% |
| Aug 14, 2025 | $210.2 | $209.0 | $1.25 | 644,326.0 | +0.05% |
| Aug 13, 2025 | $210.1 | $209.1 | $1.04 | 699,045.0 | +0.62% |
| Aug 12, 2025 | $208.8 | $207.1 | $1.64 | 612,416.0 | +0.94% |
| Aug 11, 2025 | $207.7 | $206.4 | $1.25 | 640,035.0 | -0.22% |
| Aug 08, 2025 | $207.4 | $206.4 | $1.04 | 569,207.0 | +0.56% |
Vanguard Dividend Appreciation Ftf Stock (VIG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Dividend Appreciation Ftf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VIG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Dividend Appreciation Ftf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Dividend Appreciation Ftf Stock (VIG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $214.2 | $208.7 | $5.47 | 4,101,223.0 | +0.50% |
| Aug, 2025 | $212.1 | $203.2 | $8.97 | 14,377,946.0 | +2.36% |
| Jul, 2025 | $209.3 | $203.3 | $6.00 | 17,240,834.0 | +0.68% |
| Jun, 2025 | $205.0 | $196.6 | $8.47 | 15,481,869.0 | +3.41% |
| May, 2025 | $199.8 | $190.1 | $9.70 | 21,728,298.0 | +3.61% |
| Apr, 2025 | $195.3 | $169.3 | $25.94 | 34,602,947.0 | -1.53% |
| Mar, 2025 | $204.1 | $189.7 | $14.39 | 25,003,829.0 | -4.50% |
| Feb, 2025 | $205.2 | $199.3 | $5.89 | 17,714,376.0 | +0.45% |
| Jan, 2025 | $204.2 | $192.1 | $12.15 | 22,940,481.0 | +3.26% |
Vanguard Dividend Appreciation Ftf Stock (VIG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $204.9 | $194.7 | $10.22 | 28,636,000.0 | -4.34% |
| Nov, 2024 | $205.2 | $194.1 | $11.10 | 17,382,779.0 | +5.40% |
| Oct, 2024 | $201.8 | $194.2 | $7.66 | 14,840,254.0 | -1.95% |
| Sep, 2024 | $198.4 | $189.3 | $9.12 | 12,836,994.0 | +1.00% |
| Aug, 2024 | $196.2 | $181.1 | $15.16 | 15,283,860.0 | +3.32% |
| Jul, 2024 | $191.0 | $181.8 | $9.18 | 16,709,240.0 | +3.97% |
| Jun, 2024 | $186.3 | $178.8 | $7.50 | 14,506,326.0 | +0.91% |
| May, 2024 | $184.3 | $173.9 | $10.43 | 15,163,497.0 | +3.33% |
| Apr, 2024 | $182.8 | $173.2 | $9.62 | 17,770,522.0 | -4.13% |
| Mar, 2024 | $183.5 | $177.1 | $6.46 | 16,340,045.0 | +2.37% |
| Feb, 2024 | $179.3 | $172.3 | $6.94 | 19,406,229.0 | +3.41% |
| Jan, 2024 | $174.8 | $167.8 | $6.97 | 29,980,022.0 | +1.23% |
Vanguard Dividend Appreciation Ftf Stock (VIG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $171.2 | $164.3 | $6.88 | 32,780,307.0 | +3.57% |
| Nov, 2023 | $164.6 | $152.9 | $11.70 | 32,036,388.0 | +7.47% |
| Oct, 2023 | $158.3 | $149.7 | $8.61 | 31,702,840.0 | -1.47% |
| Sep, 2023 | $164.1 | $154.9 | $9.19 | 19,422,634.0 | -4.73% |
| Aug, 2023 | $166.5 | $159.4 | $7.13 | 23,540,801.0 | -1.89% |
| Jul, 2023 | $167.3 | $159.4 | $7.95 | 24,880,839.0 | +2.35% |
| Jun, 2023 | $162.8 | $150.0 | $12.78 | 18,570,885.0 | +5.99% |
| May, 2023 | $158.5 | $152.0 | $6.51 | 19,124,283.0 | -2.74% |
| Apr, 2023 | $157.6 | $153.4 | $4.19 | 17,607,629.0 | +2.31% |
| Mar, 2023 | $155.0 | $146.2 | $8.84 | 28,211,980.0 | +1.34% |
| Feb, 2023 | $158.8 | $151.1 | $7.73 | 20,406,484.0 | -2.74% |
| Jan, 2023 | $157.0 | $150.5 | $6.50 | 33,023,794.0 | +2.90% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):