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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	105.61	105.93	105.93	105.99	105.39	15,596
February 19, 2026	106.19	105.86	105.86	106.2	105.5	10,100
February 18, 2026	105.95	106.29	106.29	106.32	105.79	7,215
February 17, 2026	105.4	105.42	105.42	105.8	105.25	22,100
February 13, 2026	105.09	105.32	105.32	105.78	104.89	16,035
February 12, 2026	105.93	104.99	104.99	106.31	104.99	21,236
February 11, 2026	106.23	106.04	106.04	106.4	105.78	10,100
February 10, 2026	105.84	105.71	105.71	106.14	105.7	11,700
February 09, 2026	105.9	106.02	106.02	106.31	105.9	14,400
February 06, 2026	105.17	106.7	106.7	106.8	105.17	21,600
February 05, 2026	105.06	104.69	104.69	105.26	104.55	17,900
February 04, 2026	105	105.48	105.48	105.67	104.95	16,934
February 03, 2026	105.01	104.56	104.56	105.57	103.99	21,100
February 02, 2026	104.05	105.33	105.33	105.43	104.05	13,900
January 30, 2026	102.77	103.79	103.79	103.83	102.74	23,838
January 29, 2026	103.36	103.01	103.01	103.36	102.61	29,226
January 28, 2026	103.39	103.41	103.41	103.51	103.16	35,140
January 27, 2026	104.3	103.74	103.74	104.3	103.6	14,100
January 26, 2026	104.31	104.84	104.84	105.01	104.31	10,700
January 23, 2026	104.74	104.04	104.04	104.74	103.94	17,200
January 22, 2026	105.5	105.15	105.15	105.64	105.09	17,300
January 21, 2026	104.39	105.39	105.39	105.85	104.39	27,123
January 20, 2026	105.08	104.46	104.46	105.3	104.36	34,423
January 19, 2026	106.5	106.41	106.41	106.5	105.07	8,900
January 16, 2026	106.69	106.91	106.91	107.06	106.47	15,702
January 15, 2026	106.71	106.46	106.46	106.85	106.45	21,200
January 14, 2026	105.5	106.13	106.13	106.14	105.5	15,347
January 13, 2026	106.56	106.25	106.25	106.56	106.03	10,700
January 12, 2026	105.75	106.62	106.62	106.69	105.75	15,222
January 09, 2026	105.85	106.45	106.45	106.63	105.8	21,444
January 08, 2026	104.79	105.33	105.33	105.61	104.79	16,800
January 07, 2026	105.38	104.91	104.91	105.38	104.86	14,898
January 06, 2026	104.11	105.36	105.36	105.45	104.09	20,200
January 05, 2026	103.55	104.01	104.01	104.19	103.55	19,600
January 02, 2026	103	103.12	103.12	103.24	102.8	20,900
December 31, 2025	103.46	102.86	102.86	103.46	102.83	9,209
December 30, 2025	103.45	103.4	103.4	103.45	103.14	13,900
December 29, 2025	103.63	103.73	103.45	103.9	103.58	10,112
December 23, 2025	103.21	103.42	103.42	103.62	103.21	9,425
December 22, 2025	103.5	103.69	103.69	103.75	103.39	9,900
December 19, 2025	103	103.59	103.59	103.59	103	11,600
December 18, 2025	103.33	102.89	102.89	103.4	102.62	16,500
December 17, 2025	103.41	102.73	102.73	103.46	102.66	13,100
December 16, 2025	103.56	103.21	103.21	103.56	102.75	15,225
December 15, 2025	104.49	103.93	103.93	104.49	103.73	9,225
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

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