Vanguard Dividend Appreciation Index Fund ETF Shares

VIG
🏛️ mexico →
3,962.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-21 2,983.49 2,983.49 2,983.49 2,983.49 0.0M
2023-12-20 2,911.13 2,911.13 2,911.13 2,911.13 0.0M
2023-11-24 2,790.00 2,790.00 2,790.00 2,790.00 0.0M
2023-11-22 2,805.50 2,805.50 2,805.50 2,805.50 0.0M
2023-11-08 2,778.78 2,778.78 2,778.78 2,778.78 0.0M
2023-11-01 2,750.33 2,750.33 2,750.33 2,750.33 0.0M
2023-10-20 2,806.00 2,806.00 2,806.00 2,806.00 0.0M
2023-10-16 2,798.50 2,798.50 2,798.50 2,798.50 0.0M
2023-10-05 2,790.70 2,798.00 2,790.70 2,798.00 0.0M
2023-10-03 2,757.30 2,757.30 2,757.30 2,757.30 0.0M
2023-09-26 2,735.00 2,735.00 2,735.00 2,735.00 0.0M
2023-09-25 2,746.97 2,746.97 2,746.97 2,746.97 0.0M
2023-09-07 2,835.06 2,849.23 2,835.06 2,849.23 0.0M
2023-09-06 2,836.79 2,836.79 2,836.79 2,836.79 0.0M
2023-09-05 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2023-08-21 2,729.00 2,729.00 2,729.00 2,729.00 0.0M
2023-08-18 2,730.00 2,730.00 2,730.00 2,730.00 0.0M
2023-08-08 2,808.00 2,810.00 2,808.00 2,810.00 0.0M
2023-08-07 2,808.00 2,808.00 2,808.00 2,808.00 0.0M
2023-08-04 2,808.00 2,808.00 2,808.00 2,808.00 0.0M
2023-07-28 2,770.00 2,770.00 2,756.15 2,756.15 0.0M
2023-07-27 2,823.69 2,823.69 2,823.69 2,823.69 0.0M
2023-07-14 2,760.80 2,760.80 2,760.80 2,760.80 0.0M
2023-07-13 2,740.00 2,740.00 2,740.00 2,740.00 0.0M
2023-07-12 2,736.00 2,739.42 2,736.00 2,739.42 0.0M
2023-07-11 2,745.00 2,745.00 2,745.00 2,745.00 0.0M
2023-07-05 2,779.18 2,779.18 2,749.28 2,749.28 0.2M
2023-07-03 2,761.52 2,761.52 2,761.52 2,761.52 0.0M
2023-06-29 2,747.00 2,747.00 2,747.00 2,747.00 0.0M
2023-06-26 2,730.00 2,730.00 2,730.00 2,730.00 0.0M
2023-06-23 2,725.00 2,730.00 2,725.00 2,730.00 0.0M
2023-06-14 2,736.92 2,736.92 2,736.92 2,736.92 0.0M
2023-06-13 2,739.02 2,739.02 2,739.02 2,739.02 0.0M
2023-06-12 2,730.00 2,730.00 2,730.00 2,730.00 0.0M
2023-06-09 2,730.00 2,730.00 2,730.00 2,730.00 0.0M
2023-06-08 2,734.28 2,736.61 2,734.28 2,736.61 0.0M
2023-06-06 2,721.00 2,721.00 2,721.00 2,721.00 0.0M
2023-05-31 2,712.88 2,712.88 2,712.88 2,712.88 0.3M
2023-05-30 2,723.75 2,723.75 2,723.75 2,723.75 0.0M
2023-05-24 2,726.00 2,726.00 2,726.00 2,726.00 0.0M
2023-05-23 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2023-05-22 2,784.00 2,784.01 2,784.00 2,784.01 0.0M
2023-05-19 2,761.00 2,761.00 2,761.00 2,761.00 0.0M
2023-05-15 2,723.00 2,723.00 2,723.00 2,723.00 0.0M
2023-05-12 2,726.46 2,726.46 2,726.46 2,726.46 0.0M
2023-05-11 2,729.68 2,729.68 2,729.68 2,729.68 0.2M
2023-05-10 2,745.00 2,745.00 2,721.52 2,721.52 0.0M
2023-05-09 2,766.00 2,766.00 2,766.00 2,766.00 0.0M
2023-05-08 2,776.86 2,776.86 2,776.86 2,776.86 0.0M
2023-05-05 2,768.50 2,785.00 2,768.50 2,785.00 0.0M
2023-05-04 2,758.00 2,758.00 2,758.00 2,758.00 0.0M
2023-05-03 2,799.10 2,799.10 2,799.10 2,799.10 0.0M
2023-05-02 2,807.40 2,808.50 2,807.40 2,808.50 0.0M
2023-04-25 2,810.00 2,810.00 2,807.40 2,807.40 0.0M
2023-04-20 2,808.78 2,808.78 2,808.78 2,808.78 0.0M
2023-04-18 2,805.00 2,805.00 2,805.00 2,805.00 0.0M
2023-04-17 2,805.00 2,805.00 2,805.00 2,805.00 0.0M
2023-04-14 2,830.00 2,831.00 2,805.00 2,805.00 0.0M
2023-04-11 2,825.00 2,825.00 2,825.00 2,825.00 0.0M
2023-04-05 2,825.00 2,825.00 2,825.00 2,825.00 0.0M
2023-03-31 2,763.00 2,766.00 2,762.00 2,766.00 0.0M
2023-03-29 2,730.00 2,730.00 2,730.00 2,730.00 0.0M
2023-03-28 2,745.00 2,745.00 2,745.00 2,745.00 0.0M
2023-03-27 2,754.59 2,754.59 2,754.59 2,754.59 0.0M
2023-03-23 2,785.00 2,785.00 2,758.50 2,758.50 0.0M
2023-03-21 2,820.00 2,820.00 2,820.00 2,820.00 0.0M
2023-03-17 2,800.52 2,800.52 2,800.52 2,800.52 0.0M
2023-03-15 2,757.14 2,757.14 2,757.14 2,757.14 0.0M
2023-03-14 2,757.14 2,757.14 2,757.14 2,757.14 0.0M
2023-03-13 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2023-03-06 2,785.73 2,785.73 2,785.73 2,785.73 0.0M
2023-02-27 2,814.25 2,814.25 2,814.25 2,814.25 0.0M
2023-02-24 2,786.00 2,786.00 2,783.65 2,783.65 0.0M
2023-02-22 2,810.65 2,810.65 2,810.65 2,810.65 0.0M
2023-02-17 2,912.00 2,912.00 2,912.00 2,912.00 0.0M
2023-02-15 2,912.00 2,912.00 2,912.00 2,912.00 0.0M
2023-02-14 2,901.71 2,901.71 2,901.71 2,901.71 0.0M
2023-02-13 2,898.00 2,898.00 2,898.00 2,898.00 0.0M
2023-02-10 2,890.00 2,890.00 2,890.00 2,890.00 0.0M
2023-02-07 2,969.00 2,969.00 2,969.00 2,969.00 0.0M
2023-02-01 2,918.00 2,920.80 2,918.00 2,920.80 0.0M
2023-01-27 2,924.44 2,924.44 2,924.44 2,924.44 0.0M
2023-01-23 2,918.00 2,918.00 2,918.00 2,918.00 0.0M
2023-01-17 2,958.56 2,958.56 2,958.56 2,958.56 0.0M
2023-01-13 2,931.11 2,931.11 2,931.11 2,931.11 0.2M
2023-01-10 2,939.72 2,939.72 2,939.72 2,939.72 0.0M
2023-01-09 2,939.72 2,939.72 2,939.72 2,939.72 0.0M
2023-01-05 2,926.56 2,926.56 2,920.56 2,920.56 0.0M