Vanguard US Dividend Appreciation Index ETF Historical Data - VGG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Vanguard US Dividend Appreciation Index ETF (VGG)
Vanguard US Dividend Appreciation Index ETF (VGG) Historical

Vanguard US Dividend Appreciation Index ETF (VGG)

82.29

0.20

(0.24%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	82.29	0.2	0.24	82.15	82.41	82	6633
1714081200	82.09	-0.47	-0.57	82.24	82.29	81.84	9739
1713994800	82.56	0.42	0.51	82.5	82.56	82.29	5334
1713908400	82.14	0.32	0.39	81.95	82.25	81.95	7363
1713822000	81.82	0.28	0.34	81.6	82.09	81.6	7640
1713562800	81.54	0.18	0.22	81.48	81.64	81.39	7994
1713476400	81.36	-0.11	-0.14	81.85	81.85	81.3	3847
1713390000	81.47	-0.43	-0.53	81.94	82.08	81.42	7539
1713303600	81.9	0	0.00	82.25	82.32	81.87	8434
1713217200	81.9	-0.58	-0.70	83.2	83.2	81.8	10961
1712958000	82.48	-0.43	-0.52	82.51	82.72	82.18	6240
1712871600	82.91	0.12	0.14	83.07	83.12	82.56	11870
1712785200	82.79	-0.21	-0.25	83	83	82.58	10608
1712698800	83	0.06	0.07	83.09	83.09	82.5	9202
1712612400	82.94	-0.18	-0.22	83.16	83.16	82.92	2820
1712353200	83.12	0.89	1.08	82.51	83.21	82.51	12738
1712266800	82.23	-0.82	-0.99	83.35	83.35	82.18	10815
1712180400	83.05	-0.2	-0.24	83.02	83.19	82.75	8072
1712094000	83.25	-0.68	-0.81	83.58	83.58	83.03	16197
1712007600	83.93	-0.35	-0.42	84.41	84.41	83.87	10732
1711662000	84.28	0.11	0.13	84.38	84.41	84.06	7673
1711575600	84.17	0.77	0.92	83.98	84.17	83.81	6830
1711489200	83.4	0.04	0.05	83.31	83.5	83.3	5649
1711402800	83.36	-0.63	-0.75	83.88	83.88	83.36	12272
1711143600	83.99	-0.35	-0.41	84.35	84.35	83.98	13879
1711057200	84.34	0.81	0.97	84	84.56	83.94	11752
1710970800	83.53	0.1	0.12	83.59	83.63	83.37	8418
1710884400	83.43	0.68	0.82	82.98	83.43	82.98	10672
1710798000	82.75	0.09	0.11	82.94	83.14	82.75	12052
1710538800	82.66	-0.2	-0.24	83.01	83.01	82.45	10738
1710452400	82.86	0.11	0.13	83.02	83.02	82.64	9858
1710366000	82.75	-0.24	-0.29	82.83	82.92	82.6	7361
1710279600	82.99	0.71	0.86	82.36	83.08	82.36	10688
1710193200	82.28	0.04	0.05	82.07	82.37	81.85	10909
1709937600	82.24	-0.18	-0.22	82.5	82.54	82.2	9351
1709851200	82.42	0.17	0.21	82.35	82.62	82.33	12550
1709764800	82.25	0.02	0.02	82.72	82.72	82.12	12210
1709678400	82.23	-0.64	-0.77	82.91	82.91	82.03	24372
1709592000	82.87	0.07	0.08	82.8	83.02	82.61	8372
1709332800	82.8	0.32	0.39	82.8	82.8	82.36	7664
1709246400	82.48	0.12	0.15	82.84	82.84	82.15	10420
1709160000	82.36	0.25	0.30	82.25	82.46	82.18	8147
1709073600	82.11	0.13	0.16	82.2	82.2	81.9	21412
1708987200	81.98	-0.32	-0.39	82.48	82.48	81.98	9629
1708728000	82.3	0.37	0.45	82.18	82.44	82.04	11572
1708641600	81.93	1.03	1.27	81.26	82	81.26	7850
1708555200	80.9	0.26	0.32	80.75	80.9	80.5	14105
1708468800	80.64	0.02	0.02	80.63	80.82	80.58	12427
1708123200	80.62	-0.14	-0.17	80.99	81.03	80.58	7435
1708036800	80.76	0.17	0.21	80.7	80.81	80.6	8870
1707950400	80.59	0.37	0.46	80.3	80.59	80.12	7843
1707864000	80.22	-0.36	-0.45	80.33	80.51	79.83	11958
1707777600	80.58	0.07	0.09	80.51	80.66	80.39	12775
1707518400	80.51	0.24	0.30	80.34	80.56	80.16	9658
1707432000	80.27	0.31	0.39	80.61	80.61	80.15	22135
1707345600	79.96	0	0.00	79.96	79.96	79.96	0
1707259200	79.96	0	0.00	80.19	80.19	79.75	9244
1707172800	79.96	-0.08	-0.10	80.14	80.14	79.69	7122
1706913600	80.04	0.66	0.83	79.69	80.19	79.59	8700
1706827200	79.38	0.32	0.40	79.06	79.39	78.78	17728
1706740800	79.06	-0.55	-0.69	79.78	79.78	79.06	10379
1706654400	79.61	0.13	0.16	79.79	79.79	79.42	9686
1706568000	79.48	0.23	0.29	79.25	79.48	79.19	9467

Vanguard US Dividend App...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions