Vanguard Dividend Appreciation ETF ( VIG) - Price History
Monthly price history for VIG (Vanguard Dividend Appreciation ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $245 | $245 |
| July 2026 | $239.17 | $239.17 |
| June 2026 | $236.62 | $236.62 |
| May 2026 | $233.65 | $234.65 |
| April 2026 | $227.74 | $228.71 |
| March 2026 | $214.15 | $215.06 |
| February 2026 | $225.85 | $227.70 |
| January 2026 | $222.20 | $224.02 |
| December 2025 | $218 | $219.78 |
| November 2025 | $219.98 | $222.67 |
| October 2025 | $214.44 | $217.06 |
| September 2025 | $213.18 | $215.79 |
| August 2025 | $207.53 | $210.92 |
| July 2025 | $202.75 | $206.06 |
| June 2025 | $201.38 | $204.67 |
| May 2025 | $193.92 | $197.93 |
| April 2025 | $187.16 | $191.03 |
| March 2025 | $190.06 | $193.99 |
| February 2025 | $198.06 | $203.13 |
| January 2025 | $197.17 | $202.22 |
| December 2024 | $190.94 | $195.83 |
| November 2024 | $198.68 | $204.68 |
| October 2024 | $188.50 | $194.19 |
| September 2024 | $192.26 | $198.06 |
| August 2024 | $189.54 | $196.09 |
| July 2024 | $183.45 | $189.79 |
| June 2024 | $176.46 | $182.55 |
| May 2024 | $174 | $180.90 |
| April 2024 | $168.40 | $175.07 |
| March 2024 | $175.65 | $182.61 |
| February 2024 | $170.86 | $178.38 |
| January 2024 | $165.22 | $172.49 |
| December 2023 | $163.22 | $170.40 |
| November 2023 | $156.74 | $164.53 |
| October 2023 | $145.85 | $153.10 |
| September 2023 | $148.02 | $155.38 |
| August 2023 | $154.61 | $163.10 |
| July 2023 | $157.60 | $166.25 |
| June 2023 | $153.97 | $162.43 |
| May 2023 | $144.57 | $153.25 |
| April 2023 | $148.65 | $157.57 |
| March 2023 | $145.29 | $154.01 |
| February 2023 | $142.65 | $151.98 |
| January 2023 | $146.67 | $156.26 |
| December 2022 | $142.53 | $151.85 |
| November 2022 | $148.06 | $158.65 |
| October 2022 | $138.70 | $148.62 |
| September 2022 | $126.14 | $135.16 |
| August 2022 | $137.37 | $147.93 |
| July 2022 | $142.29 | $153.22 |
| June 2022 | $133.23 | $143.47 |
| May 2022 | $142.08 | $153.75 |
| April 2022 | $142.18 | $153.86 |
| March 2022 | $149.85 | $162.16 |
| February 2022 | $145.45 | $158.08 |
| January 2022 | $149.64 | $162.64 |
| December 2021 | $158.03 | $171.75 |
| November 2021 | $148.36 | $161.99 |
| October 2021 | $150.43 | $164.25 |
| September 2021 | $140.67 | $153.60 |
| August 2021 | $148.07 | $162.39 |
| July 2021 | $145.63 | $159.72 |
| June 2021 | $141.14 | $154.79 |
| May 2021 | $141.33 | $155.70 |
| April 2021 | $138.89 | $153.01 |
| March 2021 | $133.51 | $147.08 |
| February 2021 | $125.91 | $139.21 |
| January 2021 | $123.96 | $137.05 |
| December 2020 | $127.68 | $141.17 |
| November 2020 | $124.55 | $138.36 |
| October 2020 | $113.19 | $125.74 |
| September 2020 | $115.82 | $128.66 |
| August 2020 | $117.05 | $130.59 |
| July 2020 | $110.26 | $123.01 |
| June 2020 | $105.03 | $117.18 |
| May 2020 | $104.93 | $117.69 |
| April 2020 | $101.29 | $113.60 |
| March 2020 | $92.18 | $103.39 |
| February 2020 | $101.96 | $114.91 |
| January 2020 | $111.24 | $125.37 |
| December 2019 | $110.61 | $124.66 |
| November 2019 | $108.21 | $122.54 |
| October 2019 | $105.62 | $119.61 |
| September 2019 | $105.59 | $119.58 |
| August 2019 | $104.09 | $118.42 |
| July 2019 | $103.48 | $117.73 |
| June 2019 | $101.22 | $115.16 |
| May 2019 | $94.93 | $108.45 |
| April 2019 | $99.54 | $113.72 |
| March 2019 | $95.97 | $109.64 |
| February 2019 | $94.89 | $108.91 |
| January 2019 | $90.73 | $104.14 |
| December 2018 | $85.34 | $97.95 |
| November 2018 | $93.52 | $107.95 |
| October 2018 | $89.80 | $103.66 |
| September 2018 | $95.90 | $110.70 |
| August 2018 | $94.32 | $109.36 |
| July 2018 | $91.74 | $106.38 |
| June 2018 | $87.64 | $101.62 |
| May 2018 | $87.38 | $101.88 |
| April 2018 | $85.86 | $100.11 |
| March 2018 | $86.66 | $101.05 |
| February 2018 | $87.84 | $102.83 |
| January 2018 | $91.53 | $107.15 |
| December 2017 | $87.15 | $102.03 |
| November 2017 | $85.92 | $101.12 |
| October 2017 | $82.23 | $96.78 |
| September 2017 | $80.54 | $94.79 |
| August 2017 | $78.67 | $93.01 |
| July 2017 | $78.95 | $93.35 |
| June 2017 | $78.38 | $92.67 |
| May 2017 | $78.16 | $92.93 |
| April 2017 | $76.95 | $91.49 |
| March 2017 | $75.65 | $89.94 |
| February 2017 | $75.70 | $90.43 |
| January 2017 | $72.56 | $86.68 |
| December 2016 | $71.31 | $85.18 |
| November 2016 | $70.48 | $84.76 |
| October 2016 | $68.45 | $82.31 |
| September 2016 | $69.79 | $83.93 |
| August 2016 | $70.48 | $85.16 |
| July 2016 | $70.48 | $85.15 |
| June 2016 | $68.90 | $83.24 |
| May 2016 | $67.30 | $81.75 |
| April 2016 | $66.66 | $80.98 |
| March 2016 | $66.89 | $81.25 |
| February 2016 | $62.94 | $76.84 |
| January 2016 | $62.23 | $75.98 |
| December 2015 | $63.69 | $77.76 |
| November 2015 | $64.25 | $78.92 |
| October 2015 | $64.08 | $78.71 |
| September 2015 | $60.03 | $73.74 |
| August 2015 | $61.15 | $75.57 |
| July 2015 | $64.96 | $80.28 |
| June 2015 | $63.59 | $78.58 |
| May 2015 | $65.24 | $81.07 |
| April 2015 | $64.62 | $80.30 |
| March 2015 | $64.76 | $80.47 |
| February 2015 | $66.26 | $82.80 |
| January 2015 | $62.76 | $78.42 |
| December 2014 | $64.95 | $81.16 |
| November 2014 | $64.87 | $81.53 |
| October 2014 | $62.85 | $78.99 |
| September 2014 | $61.23 | $76.95 |
| August 2014 | $61.85 | $78.12 |
| July 2014 | $59.68 | $75.37 |
| June 2014 | $61.72 | $77.95 |
| May 2014 | $60.82 | $77.21 |
| April 2014 | $59.85 | $75.99 |
| March 2014 | $59.26 | $75.23 |
| February 2014 | $58.79 | $74.97 |
| January 2014 | $56.05 | $71.47 |
| December 2013 | $59 | $75.24 |
| November 2013 | $57.87 | $74.19 |
| October 2013 | $56.56 | $72.51 |
| September 2013 | $54.29 | $69.61 |
| August 2013 | $52.22 | $67.29 |
| July 2013 | $54.15 | $69.78 |
| June 2013 | $51.38 | $66.20 |
| May 2013 | $52.16 | $67.57 |
| April 2013 | $51.57 | $66.80 |
| March 2013 | $50.72 | $65.70 |
| February 2013 | $49.06 | $63.83 |
| January 2013 | $48.50 | $63.10 |
| December 2012 | $45.78 | $59.57 |
| November 2012 | $45.57 | $59.78 |
| October 2012 | $44.92 | $58.93 |
| September 2012 | $45.49 | $59.68 |
| August 2012 | $44.66 | $58.90 |
| July 2012 | $43.82 | $57.80 |
| June 2012 | $42.98 | $56.69 |
| May 2012 | $42.07 | $55.80 |
| April 2012 | $43.99 | $58.35 |
| March 2012 | $44.14 | $58.55 |
| February 2012 | $43.24 | $57.62 |
| January 2012 | $42.07 | $56.07 |
| December 2011 | $41.01 | $54.65 |
| November 2011 | $40.60 | $54.44 |
| October 2011 | $39.86 | $53.44 |
| September 2011 | $36.36 | $48.76 |
| August 2011 | $38.79 | $52.32 |
| July 2011 | $40.07 | $54.05 |
| June 2011 | $41.51 | $55.99 |
| May 2011 | $41.84 | $56.72 |
| April 2011 | $42.37 | $57.45 |
| March 2011 | $40.94 | $55.51 |
| February 2011 | $40.51 | $55.20 |
| January 2011 | $39.18 | $53.38 |
| December 2010 | $38.63 | $52.63 |
| November 2010 | $36.67 | $50.25 |
| October 2010 | $36.56 | $50.10 |
| September 2010 | $35.55 | $48.72 |
| August 2010 | $32.82 | $45.23 |
| July 2010 | $33.99 | $46.84 |
| June 2010 | $31.95 | $44.03 |
| May 2010 | $33.40 | $46.28 |
| April 2010 | $36.01 | $49.89 |
| March 2010 | $35.24 | $48.83 |
| February 2010 | $33.69 | $46.89 |
| January 2010 | $32.89 | $45.78 |
| December 2009 | $33.66 | $46.86 |
| November 2009 | $33.42 | $46.76 |
| October 2009 | $31.59 | $44.20 |
| September 2009 | $31.73 | $44.39 |
| August 2009 | $30.76 | $43.26 |
| July 2009 | $30.03 | $42.24 |
| June 2009 | $28.18 | $39.64 |
| May 2009 | $28.05 | $39.68 |
| April 2009 | $26.72 | $37.81 |
| March 2009 | $24.91 | $35.24 |
| February 2009 | $23.27 | $33.18 |
| January 2009 | $26 | $37.08 |
| December 2008 | $28.15 | $40.14 |
| November 2008 | $27.90 | $40.05 |
| October 2008 | $28.64 | $41.10 |
| September 2008 | $33.34 | $47.85 |
| August 2008 | $35.74 | $51.58 |
| July 2008 | $35.01 | $50.53 |
| June 2008 | $34.64 | $50 |
| May 2008 | $37.60 | $54.56 |
| April 2008 | $37.48 | $54.38 |
| March 2008 | $36.54 | $53.02 |
| February 2008 | $35.81 | $52.18 |
| January 2008 | $36.38 | $53 |
| December 2007 | $38.40 | $55.95 |
| November 2007 | $38.59 | $56.51 |
| October 2007 | $39.39 | $57.68 |
| September 2007 | $39.52 | $57.87 |
| August 2007 | $38.21 | $56.16 |
| July 2007 | $37.35 | $54.90 |
| June 2007 | $38.32 | $56.32 |
| May 2007 | $38.94 | $57.43 |
| April 2007 | $38 | $56.04 |
| March 2007 | $36.38 | $53.66 |
| February 2007 | $36.28 | $53.69 |
| January 2007 | $36.92 | $54.64 |
| December 2006 | $36.36 | $53.80 |
| November 2006 | $35.78 | $53.20 |
| October 2006 | $35.49 | $52.76 |
| September 2006 | $34.55 | $51.37 |
| August 2006 | $33.79 | $50.41 |
| July 2006 | $33.04 | $49.29 |
| June 2006 | $32.96 | $49.18 |
| May 2006 | $33.02 | $49.37 |
| April 2006 | $33.47 | $50.04 |
VIG
Price: $245
52 week price:
Dividend Yield: 1.47%
5-year range yield:
Forward Dividend Yield: 1.63%
Payout Ratio: 47.02%
Dividend Per Share: 4.00 USD
Earnings Per Share: 8.69 USD
P/E Ratio: 25.49
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 1.1 million
Market Capitalization: 132.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 7.16%
DGR5: 9.70%
DGR10: 7.34%
DGR20: 17.92%