Vanguard Dividend Appreciation Index Fund ETF Shares（VIG）— 株価履歴
2026-08-18 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-08-18 | 244.60 | 244.92 | 244.16 | 244.48 | +0.05% | 739,300 |
| 2026-08-17 | 244.62 | 245.26 | 244.34 | 244.37 | -0.41% | 891,400 |
| 2026-08-14 | 246.21 | 246.21 | 245.15 | 245.38 | -0.50% | 688,800 |
| 2026-08-13 | 246.72 | 247.45 | 246.00 | 246.61 | +0.17% | 1,107,400 |
| 2026-08-12 | 246.17 | 246.48 | 245.45 | 246.19 | +0.22% | 788,900 |
| 2026-08-11 | 246.19 | 246.79 | 245.54 | 245.64 | -0.06% | 624,700 |
| 2026-08-10 | 245.23 | 246.06 | 245.16 | 245.79 | +0.23% | 925,500 |
| 2026-08-07 | 244.56 | 245.33 | 244.02 | 245.23 | +0.35% | 887,500 |
| 2026-08-06 | 245.58 | 245.68 | 243.83 | 244.37 | -0.00% | 1,321,800 |
| 2026-08-05 | 245.57 | 245.70 | 243.74 | 244.38 | +0.19% | 1,012,200 |
| 2026-08-04 | 240.84 | 244.25 | 240.70 | 243.92 | +1.57% | 1,166,800 |
| 2026-08-03 | 240.07 | 240.39 | 239.10 | 240.15 | +0.41% | 1,064,500 |
| 2026-07-31 | 239.20 | 239.85 | 237.20 | 239.17 | -0.37% | 930,400 |
| 2026-07-30 | 240.07 | 240.25 | 238.11 | 240.06 | +0.63% | 1,321,700 |
| 2026-07-29 | 240.96 | 241.61 | 238.45 | 238.56 | -1.32% | 989,400 |
| 2026-07-28 | 241.00 | 242.58 | 241.00 | 241.74 | +0.77% | 978,400 |
| 2026-07-27 | 240.05 | 240.62 | 239.08 | 239.89 | +0.52% | 1,053,600 |
| 2026-07-24 | 237.54 | 239.23 | 237.47 | 238.65 | +0.59% | 705,300 |
| 2026-07-23 | 235.97 | 237.39 | 235.78 | 237.25 | -0.08% | 1,013,900 |
| 2026-07-22 | 236.93 | 237.72 | 236.89 | 237.43 | +0.19% | 901,200 |
| 2026-07-21 | 236.47 | 237.17 | 235.36 | 236.97 | +0.43% | 768,800 |
| 2026-07-20 | 237.94 | 238.30 | 235.84 | 235.95 | -0.70% | 954,000 |
| 2026-07-17 | 237.77 | 239.53 | 237.28 | 237.61 | -0.64% | 2,554,900 |
| 2026-07-16 | 237.42 | 239.21 | 237.42 | 239.13 | +0.75% | 957,600 |
| 2026-07-15 | 237.75 | 238.08 | 236.87 | 237.36 | +0.03% | 788,400 |
| 2026-07-14 | 238.18 | 238.60 | 237.27 | 237.30 | -0.49% | 762,800 |
| 2026-07-13 | 238.85 | 239.52 | 238.03 | 238.48 | -0.15% | 914,600 |
| 2026-07-10 | 238.64 | 239.11 | 237.39 | 238.84 | +0.09% | 780,200 |
| 2026-07-09 | 238.17 | 239.01 | 237.90 | 238.62 | +0.51% | 807,200 |
| 2026-07-08 | 238.10 | 238.11 | 237.02 | 237.41 | -0.62% | 943,100 |
| 2026-07-07 | 239.71 | 240.08 | 238.51 | 238.88 | -0.06% | 910,300 |
| 2026-07-06 | 239.52 | 239.79 | 238.23 | 239.03 | +0.17% | 1,205,000 |
| 2026-07-02 | 237.40 | 238.65 | 237.05 | 238.62 | +0.91% | 1,356,300 |
| 2026-07-01 | 236.09 | 237.74 | 235.24 | 236.46 | -0.07% | 960,500 |
| 2026-06-30 | 236.19 | 237.30 | 235.52 | 236.62 | +0.29% | 1,390,300 |
| 2026-06-29 | 235.67 | 236.27 | 234.70 | 235.94 | +0.59% | 1,174,400 |
| 2026-06-26 | 233.66 | 235.53 | 233.56 | 234.56 | -0.26% | 782,700 |
| 2026-06-25 | 235.91 | 237.48 | 234.93 | 235.17 | +0.38% | 888,333 |
| 2026-06-24 | 234.51 | 235.78 | 233.77 | 234.28 | +0.03% | 2,158,504 |
| 2026-06-23 | 234.06 | 235.06 | 233.32 | 234.21 | -0.51% | 1,545,123 |
| 2026-06-22 | 235.50 | 236.28 | 234.98 | 235.41 | +0.09% | 1,409,613 |
| 2026-06-18 | 236.56 | 236.56 | 234.86 | 235.19 | +0.25% | 3,033,667 |
| 2026-06-17 | 236.83 | 237.97 | 233.94 | 234.61 | -0.93% | 1,400,759 |
| 2026-06-16 | 237.41 | 238.10 | 236.61 | 236.81 | -0.03% | 1,042,716 |
| 2026-06-15 | 237.47 | 237.77 | 236.61 | 236.89 | +0.49% | 1,228,047 |
| 2026-06-12 | 235.38 | 236.33 | 234.27 | 235.73 | +0.53% | 1,017,837 |
| 2026-06-11 | 232.34 | 235.57 | 232.09 | 234.48 | +1.20% | 1,064,803 |
| 2026-06-10 | 233.72 | 234.69 | 231.59 | 231.71 | -1.02% | 1,039,352 |
| 2026-06-09 | 234.35 | 235.58 | 231.00 | 234.09 | +0.32% | 1,207,260 |
| 2026-06-08 | 234.46 | 235.30 | 233.27 | 233.34 | +0.03% | 1,148,921 |
| 2026-06-05 | 236.35 | 236.35 | 233.22 | 233.28 | -1.37% | 1,203,827 |
| 2026-06-04 | 235.23 | 236.71 | 235.20 | 236.51 | +0.43% | 917,902 |
| 2026-06-03 | 235.53 | 236.32 | 235.22 | 235.50 | -0.19% | 1,096,751 |
| 2026-06-02 | 234.24 | 236.04 | 233.77 | 235.94 | +0.76% | 867,529 |
| 2026-06-01 | 233.76 | 234.50 | 233.07 | 234.17 | -0.20% | 1,334,409 |
| 2026-05-29 | 234.31 | 234.83 | 234.04 | 234.65 | +0.33% | 955,072 |
| 2026-05-28 | 232.98 | 234.24 | 232.60 | 233.88 | +0.36% | 1,336,520 |
| 2026-05-27 | 233.47 | 233.94 | 232.78 | 233.05 | -0.09% | 686,132 |
| 2026-05-26 | 233.89 | 234.15 | 233.05 | 233.26 | +0.07% | 1,326,631 |
| 2026-05-22 | 232.27 | 233.50 | 231.88 | 233.10 | +0.89% | 837,310 |
| 2026-05-21 | 229.67 | 231.20 | 228.89 | 231.05 | +0.15% | 796,673 |
| 2026-05-20 | 229.44 | 231.00 | 228.92 | 230.70 | +0.53% | 879,721 |
| 2026-05-19 | 229.50 | 230.49 | 229.00 | 229.49 | -0.42% | 951,837 |
| 2026-05-18 | 229.42 | 230.50 | 228.86 | 230.46 | +0.47% | 1,173,968 |
| 2026-05-15 | 230.36 | 230.50 | 229.34 | 229.39 | -0.64% | 962,330 |
| 2026-05-14 | 229.87 | 231.31 | 229.70 | 230.87 | +0.96% | 983,557 |
| 2026-05-13 | 228.11 | 229.06 | 227.56 | 228.68 | -0.05% | 791,888 |
| 2026-05-12 | 228.27 | 229.04 | 227.16 | 228.79 | +0.23% | 938,667 |
| 2026-05-11 | 227.84 | 228.82 | 227.70 | 228.27 | +0.09% | 1,282,925 |
| 2026-05-08 | 229.01 | 229.25 | 227.81 | 228.06 | -0.02% | 1,179,571 |
| 2026-05-07 | 229.80 | 229.91 | 227.79 | 228.11 | -0.74% | 969,314 |
| 2026-05-06 | 229.71 | 230.16 | 229.19 | 229.82 | +0.41% | 1,018,997 |
| 2026-05-05 | 227.71 | 229.35 | 227.01 | 228.88 | +0.87% | 674,249 |
| 2026-05-04 | 227.35 | 228.56 | 226.46 | 226.91 | -0.67% | 1,085,248 |
| 2026-05-01 | 229.49 | 230.29 | 228.38 | 228.44 | -0.12% | 1,040,331 |
| 2026-04-30 | 225.63 | 229.02 | 225.59 | 228.71 | +1.37% | 850,530 |
| 2026-04-29 | 225.70 | 225.98 | 224.75 | 225.63 | +0.12% | 854,537 |
| 2026-04-28 | 226.32 | 226.47 | 225.07 | 225.35 | -0.28% | 634,202 |
| 2026-04-27 | 226.25 | 227.07 | 225.84 | 225.99 | -0.37% | 980,818 |
| 2026-04-24 | 227.89 | 228.00 | 226.25 | 226.83 | -0.42% | 856,502 |
| 2026-04-23 | 227.18 | 228.27 | 225.99 | 227.79 | +0.31% | 1,021,714 |
| 2026-04-22 | 227.23 | 227.63 | 226.38 | 227.08 | +0.40% | 671,356 |
| 2026-04-21 | 227.86 | 227.87 | 225.75 | 226.17 | -0.51% | 811,328 |
| 2026-04-20 | 227.28 | 227.96 | 226.95 | 227.33 | -0.06% | 1,146,494 |
| 2026-04-17 | 225.98 | 228.20 | 225.85 | 227.46 | +1.15% | 1,004,288 |
| 2026-04-16 | 224.42 | 225.10 | 224.30 | 224.88 | +0.23% | 819,010 |
| 2026-04-15 | 224.21 | 224.57 | 223.25 | 224.37 | +0.22% | 974,860 |
| 2026-04-14 | 223.18 | 224.09 | 222.78 | 223.87 | +0.27% | 849,900 |
| 2026-04-13 | 220.87 | 223.36 | 220.67 | 223.26 | +0.81% | 1,107,050 |
| 2026-04-10 | 223.21 | 223.21 | 221.25 | 221.47 | -0.61% | 775,823 |
| 2026-04-09 | 221.34 | 223.49 | 221.15 | 222.82 | +0.40% | 936,680 |
| 2026-04-08 | 220.56 | 222.01 | 220.44 | 221.94 | +2.42% | 1,007,724 |
| 2026-04-07 | 216.58 | 216.82 | 215.20 | 216.69 | -0.06% | 1,141,362 |
| 2026-04-06 | 215.73 | 216.85 | 215.48 | 216.82 | +0.37% | 1,369,053 |
| 2026-04-02 | 213.78 | 216.81 | 213.64 | 216.02 | +0.16% | 1,190,962 |
| 2026-04-01 | 215.73 | 216.67 | 215.29 | 215.68 | +0.29% | 2,038,850 |
| 2026-03-31 | 212.83 | 215.35 | 211.76 | 215.06 | +2.07% | 2,595,379 |
| 2026-03-30 | 212.32 | 212.75 | 210.01 | 210.70 | -0.01% | 1,687,700 |
| 2026-03-27 | 212.75 | 212.89 | 210.23 | 210.73 | -1.63% | 1,698,620 |
| 2026-03-26 | 215.07 | 216.50 | 214.10 | 214.22 | -0.91% | 1,208,900 |
| 2026-03-25 | 216.71 | 217.29 | 215.07 | 216.19 | +0.44% | 1,581,579 |
| 2026-03-24 | 213.53 | 216.38 | 213.47 | 215.25 | +0.14% | 1,445,322 |
| 2026-03-23 | 215.93 | 217.17 | 214.72 | 214.94 | +0.93% | 2,279,148 |
| 2026-03-20 | 214.72 | 215.32 | 212.12 | 212.96 | -0.98% | 1,850,051 |
| 2026-03-19 | 214.11 | 216.22 | 213.82 | 215.07 | -0.06% | 2,198,507 |
| 2026-03-18 | 217.95 | 218.22 | 215.09 | 215.19 | -1.69% | 1,453,729 |
| 2026-03-17 | 220.17 | 220.91 | 218.77 | 218.89 | -0.16% | 1,161,351 |
| 2026-03-16 | 219.44 | 219.94 | 218.60 | 219.24 | +0.78% | 1,378,138 |
| 2026-03-13 | 219.15 | 220.32 | 217.25 | 217.54 | -0.25% | 1,455,733 |
| 2026-03-12 | 219.36 | 219.78 | 218.03 | 218.09 | -1.31% | 1,510,733 |
| 2026-03-11 | 221.68 | 221.88 | 220.10 | 220.99 | -0.30% | 1,220,220 |
| 2026-03-10 | 222.59 | 223.97 | 221.38 | 221.66 | -0.49% | 1,420,776 |
| 2026-03-09 | 219.54 | 223.43 | 218.41 | 222.76 | +0.56% | 1,989,850 |
| 2026-03-06 | 221.00 | 222.29 | 219.76 | 221.52 | -0.86% | 1,591,530 |
| 2026-03-05 | 224.31 | 225.25 | 221.84 | 223.45 | -0.92% | 1,689,720 |
| 2026-03-04 | 225.47 | 226.16 | 224.17 | 225.52 | +0.15% | 1,446,801 |
| 2026-03-03 | 224.10 | 225.97 | 222.10 | 225.18 | -0.87% | 2,140,652 |
| 2026-03-02 | 225.85 | 227.97 | 225.65 | 227.15 | -0.24% | 1,779,516 |
| 2026-02-27 | 225.54 | 227.85 | 225.39 | 227.70 | +0.12% | 1,069,499 |
| 2026-02-26 | 227.90 | 228.27 | 225.82 | 227.43 | -0.09% | 1,165,185 |
| 2026-02-25 | 227.42 | 227.98 | 226.87 | 227.64 | +0.38% | 744,112 |
| 2026-02-24 | 225.32 | 226.95 | 225.22 | 226.77 | +0.44% | 845,356 |
| 2026-02-23 | 227.19 | 228.37 | 225.33 | 225.78 | -0.79% | 1,469,132 |
| 2026-02-20 | 226.53 | 228.18 | 225.93 | 227.57 | +0.20% | 1,239,668 |
| 2026-02-19 | 227.22 | 227.78 | 226.28 | 227.11 | -0.37% | 965,598 |
| 2026-02-18 | 227.42 | 228.51 | 226.84 | 227.95 | +0.34% | 1,167,079 |
| 2026-02-17 | 226.98 | 227.82 | 226.10 | 227.18 | -0.04% | 1,865,176 |
| 2026-02-13 | 226.53 | 228.53 | 225.95 | 227.26 | +0.33% | 1,848,730 |
| 2026-02-12 | 229.64 | 230.22 | 226.47 | 226.52 | -1.24% | 2,017,305 |
| 2026-02-11 | 230.19 | 230.38 | 228.62 | 229.36 | +0.12% | 1,085,502 |
| 2026-02-10 | 229.83 | 230.53 | 228.94 | 229.08 | -0.27% | 1,020,156 |
| 2026-02-09 | 229.24 | 230.15 | 229.02 | 229.69 | +0.07% | 1,310,062 |
| 2026-02-06 | 226.78 | 229.80 | 226.39 | 229.53 | +2.19% | 1,405,885 |
| 2026-02-05 | 226.02 | 226.61 | 224.26 | 224.62 | -0.85% | 1,933,718 |
| 2026-02-04 | 226.22 | 227.16 | 225.32 | 226.54 | +0.54% | 1,846,221 |
| 2026-02-03 | 225.87 | 227.07 | 223.68 | 225.33 | -0.40% | 1,843,498 |
| 2026-02-02 | 223.95 | 226.40 | 223.83 | 226.23 | +0.99% | 1,501,511 |
| 2026-01-30 | 223.75 | 224.28 | 222.29 | 224.02 | -0.13% | 2,356,215 |
| 2026-01-29 | 224.23 | 225.04 | 222.44 | 224.31 | +0.17% | 2,057,349 |
| 2026-01-28 | 224.28 | 224.55 | 223.24 | 223.92 | -0.24% | 1,539,028 |
| 2026-01-27 | 224.23 | 224.73 | 223.96 | 224.45 | -0.06% | 1,332,008 |
| 2026-01-26 | 223.68 | 224.97 | 223.50 | 224.58 | +0.65% | 1,642,701 |
| 2026-01-23 | 223.39 | 223.57 | 222.48 | 223.14 | -0.42% | 1,435,691 |
| 2026-01-22 | 224.75 | 225.35 | 223.86 | 224.07 | +0.08% | 1,318,118 |
| 2026-01-21 | 222.41 | 224.77 | 221.97 | 223.88 | +0.91% | 2,644,812 |
| 2026-01-20 | 223.10 | 223.72 | 221.62 | 221.87 | -1.67% | 2,944,915 |
| 2026-01-16 | 225.29 | 225.97 | 224.80 | 225.64 | +0.22% | 1,600,746 |
| 2026-01-15 | 225.77 | 225.92 | 224.95 | 225.14 | +0.20% | 1,307,328 |
| 2026-01-14 | 224.00 | 224.68 | 223.25 | 224.68 | -0.05% | 1,332,197 |
| 2026-01-13 | 225.72 | 225.78 | 224.16 | 224.80 | -0.36% | 1,487,902 |
| 2026-01-12 | 223.95 | 225.86 | 223.76 | 225.61 | +0.38% | 2,164,265 |
| 2026-01-09 | 223.57 | 225.24 | 223.57 | 224.76 | +0.69% | 1,533,447 |
| 2026-01-08 | 221.84 | 223.62 | 221.78 | 223.22 | +0.34% | 1,746,243 |
| 2026-01-07 | 224.12 | 224.25 | 222.30 | 222.46 | -0.72% | 1,695,324 |
| 2026-01-06 | 221.86 | 224.38 | 221.76 | 224.07 | +0.96% | 2,118,578 |
| 2026-01-05 | 220.95 | 222.43 | 220.71 | 221.93 | +0.60% | 2,494,844 |
| 2026-01-02 | 220.49 | 220.77 | 219.48 | 220.60 | +0.37% | 2,141,094 |
| 2025-12-31 | 221.52 | 221.52 | 219.78 | 219.78 | -0.76% | 1,107,494 |
| 2025-12-30 | 221.79 | 221.98 | 221.35 | 221.47 | -0.18% | 1,259,517 |
| 2025-12-29 | 222.13 | 222.55 | 221.58 | 221.87 | -0.28% | 1,563,275 |
| 2025-12-26 | 222.39 | 222.61 | 221.89 | 222.50 | +0.05% | 1,511,276 |
| 2025-12-24 | 221.52 | 222.67 | 221.39 | 222.39 | +0.52% | 1,265,618 |
| 2025-12-23 | 220.47 | 221.51 | 220.39 | 221.24 | +0.13% | 1,672,870 |
| 2025-12-22 | 220.42 | 221.18 | 220.19 | 220.95 | +0.13% | 2,199,384 |
| 2025-12-19 | 219.80 | 220.97 | 219.80 | 220.66 | +0.59% | 1,605,492 |
| 2025-12-18 | 220.00 | 220.66 | 218.84 | 219.37 | +0.17% | 1,555,975 |
| 2025-12-17 | 220.68 | 220.89 | 218.68 | 218.99 | -0.60% | 1,667,325 |
| 2025-12-16 | 221.48 | 221.74 | 219.50 | 220.31 | -0.67% | 1,361,071 |
| 2025-12-15 | 222.89 | 222.91 | 221.07 | 221.79 | -0.13% | 1,744,288 |
| 2025-12-12 | 223.62 | 223.75 | 221.47 | 222.08 | -1.06% | 1,924,121 |
| 2025-12-11 | 222.22 | 224.59 | 222.09 | 224.45 | +0.75% | 1,604,179 |
| 2025-12-10 | 220.35 | 223.12 | 220.13 | 222.78 | +1.08% | 1,626,462 |
| 2025-12-09 | 220.79 | 221.87 | 220.33 | 220.41 | -0.23% | 1,450,115 |
| 2025-12-08 | 222.31 | 222.31 | 220.51 | 220.91 | -0.31% | 1,832,949 |
| 2025-12-05 | 221.74 | 222.60 | 221.33 | 221.59 | +0.15% | 1,233,123 |
| 2025-12-04 | 221.76 | 222.11 | 220.63 | 221.26 | -0.27% | 1,071,128 |
| 2025-12-03 | 220.22 | 222.08 | 220.15 | 221.87 | +0.70% | 1,422,985 |
| 2025-12-02 | 220.92 | 220.92 | 219.73 | 220.32 | -0.10% | 1,408,726 |
| 2025-12-01 | 221.72 | 221.92 | 220.41 | 220.54 | -0.96% | 2,051,700 |
| 2025-11-28 | 221.70 | 222.81 | 221.55 | 222.67 | +0.48% | 835,945 |
| 2025-11-26 | 220.37 | 222.26 | 220.32 | 221.60 | +0.73% | 1,285,830 |
| 2025-11-25 | 217.85 | 220.36 | 217.03 | 219.99 | +1.40% | 1,165,872 |
| 2025-11-24 | 215.84 | 217.51 | 215.51 | 216.96 | +0.79% | 1,425,408 |
| 2025-11-21 | 213.68 | 216.61 | 213.47 | 215.26 | +1.04% | 1,660,232 |
| 2025-11-20 | 217.02 | 218.16 | 212.91 | 213.05 | -0.93% | 2,387,620 |
| 2025-11-19 | 214.20 | 215.78 | 213.99 | 215.05 | +0.34% | 1,314,615 |
| 2025-11-18 | 214.41 | 215.56 | 213.34 | 214.33 | -0.32% | 2,371,352 |
| 2025-11-17 | 216.48 | 217.31 | 214.41 | 215.02 | -0.93% | 1,791,775 |
| 2025-11-14 | 216.34 | 218.07 | 215.70 | 217.03 | -0.31% | 1,551,905 |
| 2025-11-13 | 219.67 | 220.00 | 217.38 | 217.70 | -1.09% | 1,472,813 |
| 2025-11-12 | 219.45 | 220.38 | 219.38 | 220.10 | +0.58% | 1,184,256 |
| 2025-11-11 | 217.35 | 219.18 | 217.32 | 218.83 | +0.73% | 1,126,413 |
| 2025-11-10 | 216.51 | 217.54 | 215.71 | 217.25 | +0.75% | 1,519,097 |
| 2025-11-07 | 215.16 | 215.65 | 213.55 | 215.64 | +0.13% | 1,928,291 |
| 2025-11-06 | 215.89 | 216.22 | 214.75 | 215.35 | -0.42% | 1,826,216 |
| 2025-11-05 | 215.33 | 217.12 | 215.18 | 216.26 | +0.41% | 1,735,253 |
| 2025-11-04 | 214.86 | 216.15 | 214.53 | 215.38 | -0.27% | 1,522,521 |
| 2025-11-03 | 217.10 | 217.25 | 214.75 | 215.97 | -0.50% | 1,519,572 |
| 2025-10-31 | 217.38 | 217.69 | 216.02 | 217.06 | -0.35% | 2,165,079 |
| 2025-10-30 | 217.85 | 219.23 | 217.71 | 217.82 | -0.17% | 1,864,763 |
| 2025-10-29 | 219.14 | 219.54 | 217.26 | 218.20 | -0.61% | 1,612,084 |
| 2025-10-28 | 220.25 | 220.49 | 219.49 | 219.55 | -0.19% | 1,379,642 |
| 2025-10-27 | 219.48 | 220.04 | 218.90 | 219.97 | +0.67% | 1,206,973 |
| 2025-10-24 | 218.61 | 219.14 | 218.22 | 218.51 | +0.64% | 1,006,142 |
| 2025-10-23 | 216.25 | 217.56 | 216.25 | 217.13 | +0.41% | 1,007,842 |
| 2025-10-22 | 217.39 | 217.39 | 215.61 | 216.25 | -0.41% | 1,409,353 |
| 2025-10-21 | 217.25 | 218.24 | 217.00 | 217.13 | -0.06% | 1,068,559 |
| 2025-10-20 | 216.51 | 217.51 | 216.47 | 217.26 | +0.70% | 1,154,882 |
| 2025-10-17 | 214.77 | 216.06 | 214.25 | 215.74 | +0.27% | 1,319,136 |
| 2025-10-16 | 217.42 | 217.50 | 214.36 | 215.16 | -0.87% | 1,147,455 |
| 2025-10-15 | 217.50 | 218.87 | 215.54 | 217.05 | +0.35% | 1,083,100 |
| 2025-10-14 | 214.06 | 217.10 | 213.29 | 216.29 | +0.41% | 1,098,101 |
| 2025-10-13 | 214.79 | 216.17 | 214.56 | 215.41 | +1.33% | 856,496 |
| 2025-10-10 | 217.41 | 217.89 | 212.54 | 212.59 | -1.96% | 1,264,859 |
| 2025-10-09 | 218.15 | 218.41 | 216.38 | 216.83 | -0.45% | 704,803 |
| 2025-10-08 | 217.49 | 218.20 | 217.13 | 217.81 | +0.25% | 743,038 |
| 2025-10-07 | 218.11 | 218.14 | 216.60 | 217.26 | -0.23% | 831,022 |
| 2025-10-06 | 218.22 | 218.41 | 217.41 | 217.77 | -0.01% | 910,234 |
| 2025-10-03 | 217.26 | 218.92 | 217.09 | 217.79 | +0.39% | 788,643 |
| 2025-10-02 | 217.04 | 217.29 | 216.15 | 216.95 | +0.02% | 706,066 |
| 2025-10-01 | 215.44 | 217.03 | 215.10 | 216.91 | +0.52% | 1,184,690 |
| 2025-09-30 | 214.42 | 215.94 | 214.22 | 215.79 | +0.56% | 1,113,635 |
| 2025-09-29 | 215.19 | 215.19 | 214.04 | 214.59 | -0.38% | 956,105 |
| 2025-09-26 | 214.96 | 215.85 | 214.63 | 215.40 | +0.47% | 662,621 |
| 2025-09-25 | 215.04 | 215.26 | 213.56 | 214.39 | -0.62% | 771,966 |
| 2025-09-24 | 216.24 | 216.30 | 215.33 | 215.72 | -0.19% | 714,815 |
| 2025-09-23 | 216.54 | 217.32 | 215.73 | 216.12 | -0.21% | 789,958 |
| 2025-09-22 | 215.47 | 216.87 | 215.46 | 216.58 | +0.23% | 2,306,028 |
| 2025-09-19 | 216.26 | 216.43 | 215.11 | 216.09 | +0.21% | 814,958 |
| 2025-09-18 | 216.11 | 216.71 | 215.37 | 215.64 | -0.05% | 889,777 |
| 2025-09-17 | 215.74 | 216.77 | 214.57 | 215.75 | +0.21% | 1,213,780 |
| 2025-09-16 | 215.80 | 216.07 | 215.01 | 215.30 | -0.15% | 922,013 |
| 2025-09-15 | 215.99 | 216.22 | 215.26 | 215.62 | +0.00% | 1,140,867 |
| 2025-09-12 | 216.37 | 216.50 | 215.58 | 215.62 | -0.42% | 922,360 |
| 2025-09-11 | 215.26 | 216.82 | 215.11 | 216.52 | +0.88% | 1,030,132 |
| 2025-09-10 | 214.34 | 215.18 | 213.86 | 214.63 | +0.94% | 1,349,509 |
| 2025-09-09 | 212.78 | 212.90 | 212.19 | 212.64 | -0.04% | 2,186,302 |
| 2025-09-08 | 212.47 | 212.79 | 211.81 | 212.72 | +0.35% | 1,254,021 |
| 2025-09-05 | 214.08 | 214.20 | 211.23 | 211.97 | +0.09% | 898,843 |
| 2025-09-04 | 210.50 | 211.78 | 210.18 | 211.78 | +0.71% | 665,286 |
| 2025-09-03 | 210.12 | 210.29 | 209.15 | 210.28 | +0.09% | 708,332 |
| 2025-09-02 | 209.41 | 210.17 | 208.73 | 210.09 | -0.39% | 934,869 |
| 2025-08-29 | 211.39 | 211.55 | 210.41 | 210.92 | -0.31% | 637,143 |
| 2025-08-28 | 211.52 | 211.73 | 210.86 | 211.58 | +0.19% | 630,915 |
| 2025-08-27 | 210.45 | 211.40 | 210.45 | 211.18 | +0.21% | 621,273 |
| 2025-08-26 | 209.84 | 210.84 | 209.76 | 210.73 | +0.43% | 724,243 |
| 2025-08-25 | 211.16 | 211.34 | 209.80 | 209.83 | -0.74% | 698,770 |
| 2025-08-22 | 209.78 | 212.14 | 209.78 | 211.39 | +1.13% | 676,159 |
| 2025-08-21 | 209.12 | 209.72 | 208.55 | 209.02 | -0.40% | 464,587 |
| 2025-08-20 | 210.00 | 210.28 | 209.17 | 209.85 | +0.10% | 730,097 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+5.00%）。最も弱い月：3月（-2.36%）。日次データ4年分（2023–2026）に基づく。
FAQ · 現在の価格データより · 2026-08-18 時点
クイック回答
Vanguard Dividend Appreciation Index Fund ETF Shares（VIG）の直近終値は？
2026-08-18 時点で 244.48。Closelookデータレイクの日次価格記録より。
VIG の52週高値・安値は？
直近52週間で高値 247.45、安値 208.55（2026-08-18 時点）。
Vanguard Dividend Appreciation Index Fund ETF Shares が歴史的に最も強い月と弱い月は？
歴史的に、VIG の最も強い月は 11月（平均 +5.00%）、最も弱い月は 3月（平均 -2.36%）。日次データ4年分（2023–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
4年分（2023–2026）。Closelookデータレイクの日次バー765本から計算。