Vanguard U.S. Dividend Appreciation Index ETF - VGG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	102.96	103.09	103.09	103.32	102.89	14,500
October 01, 2025	102.21	102.96	102.96	103.01	102.17	9,300
September 30, 2025	101.63	102.22	102.22	102.22	101.46	8,444
September 29, 2025	102.13	101.66	101.66	102.13	101.43	14,620
September 26, 2025	101.86	102.14	101.86	102.26	101.85	4,800
September 25, 2025	101.92	101.72	101.44	102.01	101.45	8,007
September 24, 2025	102.05	102.07	101.79	102.18	101.91	12,537
September 23, 2025	101.87	101.81	101.81	102.1	101.59	9,069
September 22, 2025	101.14	101.9	101.9	102.01	101.11	15,022
September 19, 2025	101.73	101.38	101.38	101.73	100.85	7,937
September 18, 2025	101.27	101.27	101.27	101.69	101.16	9,300
September 17, 2025	101	101.11	101.11	101.27	100.83	12,000
September 16, 2025	101	100.83	100.83	101	100.6	8,611
September 15, 2025	101.63	101.04	101.04	101.78	101	7,619
September 12, 2025	102	101.75	101.75	102	101.65	9,328
September 11, 2025	101.5	102.05	102.05	102.08	101.48	8,404
September 10, 2025	100.85	101.41	101.41	101.41	100.85	8,300
September 09, 2025	99.93	100.31	100.31	100.33	99.85	14,623
September 08, 2025	99.65	99.97	99.97	99.98	99.65	7,520
September 05, 2025	99.99	99.89	99.89	100.5	99.61	5,116
September 04, 2025	98.91	99.57	99.57	99.57	98.91	6,300
September 03, 2025	98.73	98.7	98.7	98.73	98.25	6,511
September 02, 2025	98.3	98.56	98.56	98.56	98	6,034
August 29, 2025	98.77	98.57	98.57	98.77	98.44	6,300
August 28, 2025	99.16	99.06	99.06	99.16	98.77	8,232
August 27, 2025	99.09	99.16	99.16	99.49	99.09	6,415
August 26, 2025	98.9	99.24	99.24	99.26	98.79	6,521
August 25, 2025	99.4	99.02	99.02	99.4	99.02	4,402
August 22, 2025	99.29	99.51	99.51	100	99.29	10,800
August 21, 2025	98.93	98.94	98.94	99.16	98.76	10,725
August 20, 2025	98.89	99.19	99.19	99.24	98.73	6,600
August 19, 2025	98.77	98.81	98.81	99.22	98.72	4,700
August 18, 2025	98.42	98.47	98.47	98.71	98.35	7,900
August 15, 2025	98.8	98.54	98.54	98.8	98.48	4,413
August 14, 2025	98.28	98.82	98.82	98.82	98.2	7,810
August 13, 2025	97.97	98.32	98.32	98.38	97.97	11,200
August 12, 2025	97.01	97.9	97.9	97.9	97.01	5,500
August 11, 2025	97.17	96.92	96.92	97.35	96.92	11,200
August 08, 2025	96.68	96.87	96.87	97.05	96.52	3,045
August 07, 2025	97.26	96.25	96.25	97.26	96.21	8,213
August 06, 2025	96.63	96.78	96.78	96.97	96.39	8,713
August 05, 2025	97.19	96.57	96.57	97.19	96.57	10,803
August 01, 2025	96.16	95.79	95.79	96.16	95.31	13,600
July 31, 2025	97.89	96.97	96.97	98.31	96.96	7,326
July 30, 2025	97.88	97.8	97.8	98.14	97.39	17,928
July 29, 2025	97.73	97.7	97.7	97.87	97.52	3,745
July 28, 2025	97.69	97.58	97.58	97.69	97.45	4,700
July 25, 2025	97	97.55	97.55	97.65	97	10,535
July 24, 2025	96.46	96.75	96.75	96.85	96.46	4,203
July 23, 2025	96.2	96.35	96.35	96.39	96.08	6,800
July 22, 2025	95.71	95.93	95.93	96.27	95.64	7,501
July 21, 2025	96.4	95.99	95.99	96.62	95.99	7,542
July 18, 2025	96.62	96.27	96.27	96.62	96.2	4,400
July 17, 2025	96.42	96.65	96.65	96.77	96.36	7,300
July 16, 2025	95.64	95.76	95.76	95.9	94.79	18,100
July 15, 2025	96.09	95.53	95.53	96.32	95.5	5,529
July 14, 2025	95.84	96.2	96.2	96.25	95.75	4,719
July 11, 2025	96	96.01	96.01	96.09	95.77	6,528
July 10, 2025	96.43	96.41	96.41	96.78	96.41	4,500
July 09, 2025	96.15	96.43	96.43	96.43	95.92	8,600

Vanguard U.S. Dividend Appreciation Index ETF (VGG.TO) TSX