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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	104.85	104.01	104.01	104.85	103.82	12,860
December 11, 2025	103.99	105.16	105.16	105.27	103.99	13,408
December 10, 2025	103.88	104.61	104.61	104.66	103.76	8,112
December 09, 2025	104.13	103.91	103.91	104.37	103.88	7,300
December 08, 2025	104.41	104.03	104.03	104.41	103.99	10,800
December 05, 2025	104.8	104.25	104.25	105.07	104.23	12,834
December 04, 2025	105.23	105.07	105.07	105.32	104.89	8,900
December 03, 2025	104.42	105.34	105.34	105.41	104.42	14,400
December 02, 2025	105.27	104.81	104.81	105.27	104.62	12,200
December 01, 2025	105.08	105.11	105.11	105.63	105.01	12,300
November 28, 2025	105.76	105.76	105.76	106.61	105.49	15,205
November 27, 2025	106.18	105.76	105.76	106.18	105.76	2,218
November 26, 2025	105.8	106	106	106.16	105.8	7,627
November 25, 2025	104.62	105.56	105.56	105.75	104.36	11,407
November 24, 2025	103.82	104.2	104.2	104.44	103.65	25,400
November 21, 2025	102.5	103.25	103.25	103.84	102.5	8,700
November 20, 2025	103.91	102.29	102.29	104.43	102.24	24,895
November 19, 2025	102.15	102.91	102.91	103.1	102.15	18,035
November 18, 2025	102.3	101.97	101.97	102.57	101.84	16,000
November 17, 2025	103.29	102.78	102.78	103.79	102.61	12,500
November 14, 2025	103.07	103.61	103.61	104.06	103.06	17,502
November 13, 2025	104.72	103.95	103.95	104.83	103.82	13,743
November 12, 2025	104.66	104.83	104.83	105	104.66	14,300
November 11, 2025	103.6	104.27	104.27	104.43	103.6	11,738
November 10, 2025	103.5	103.62	103.62	103.78	103.05	7,300
November 07, 2025	102.85	102.91	102.91	102.92	102.25	20,026
November 06, 2025	103.74	103.58	103.58	103.8	103.21	20,601
November 05, 2025	103.48	103.82	103.82	104.24	103.48	6,400
November 04, 2025	103.1	103.34	103.34	103.61	103.1	14,200
November 03, 2025	104.09	103.28	103.28	104.09	102.9	27,400
October 31, 2025	103.79	103.66	103.66	103.83	103.12	17,500
October 30, 2025	103.6	103.71	103.71	104.32	103.6	20,834
October 29, 2025	104.04	103.6	103.6	104.04	103.22	8,809
October 28, 2025	105.08	104.18	104.18	105.08	104.18	12,433
October 27, 2025	104.53	104.77	104.77	104.77	104.45	16,300
October 24, 2025	104.27	104.16	104.16	104.54	104.13	7,100
October 23, 2025	103.06	103.38	103.38	103.6	103.06	16,600
October 22, 2025	103.76	102.99	102.99	103.76	102.76	10,513
October 21, 2025	103.83	103.61	103.61	104.02	103.61	8,100
October 20, 2025	103.41	103.84	103.84	103.91	103.41	19,700
October 17, 2025	102.63	102.94	102.94	103.04	102.5	15,700
October 16, 2025	103.82	102.89	102.89	103.93	102.67	15,444
October 15, 2025	103.89	103.75	103.75	104.62	103.25	11,800
October 14, 2025	102.25	103.35	103.35	103.7	102.25	15,524
October 10, 2025	103.52	101.33	101.33	103.75	101.33	12,800
October 09, 2025	103.44	103.56	103.56	103.73	103.31	10,509
October 08, 2025	103.23	103.5	103.5	103.62	103.16	5,243
October 07, 2025	103.7	103.23	103.23	103.7	102.9	7,200
October 06, 2025	103.63	103.5	103.5	103.72	103.37	10,712
October 03, 2025	103.35	103.5	103.5	103.94	103.35	5,036
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

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