Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)

VIG
🏛️ 미국 →
215.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 171.47 172.35 171.18 171.75 1.0M
2021-12-30 172.30 172.73 171.37 171.55 1.2M
2021-12-29 171.54 172.46 171.51 172.09 1.0M
2021-12-28 171.13 171.77 171.11 171.45 1.2M
2021-12-27 169.37 171.05 169.35 171.03 1.3M
2021-12-23 168.32 169.37 168.30 168.83 1.4M
2021-12-22 166.53 167.91 166.43 167.91 1.5M
2021-12-21 166.00 166.77 165.18 166.66 1.5M
2021-12-20 164.63 164.93 163.48 164.72 2.5M
2021-12-17 168.77 169.27 167.11 167.26 2.2M
2021-12-16 171.02 171.13 169.32 169.86 2.4M
2021-12-15 168.09 170.13 167.72 170.13 3.5M
2021-12-14 168.39 169.15 167.51 168.22 2.1M
2021-12-13 169.45 169.75 168.71 169.17 2.0M
2021-12-10 168.76 169.65 168.42 169.63 1.6M
2021-12-09 167.30 168.13 167.12 167.46 1.8M
2021-12-08 168.08 168.32 166.98 167.83 1.8M
2021-12-07 167.44 168.49 167.32 168.03 2.0M
2021-12-06 165.07 166.65 164.79 166.00 2.2M
2021-12-03 164.57 165.11 162.33 163.79 3.2M
2021-12-02 161.62 164.56 161.50 163.86 2.9M
2021-12-01 163.84 165.23 161.05 161.11 3.1M
2021-11-30 164.68 164.95 161.76 161.99 3.3M
2021-11-29 165.60 166.39 164.76 165.72 2.1M
2021-11-26 165.23 165.79 163.73 164.21 2.0M
2021-11-24 167.21 167.68 166.81 167.61 1.5M
2021-11-23 166.87 167.74 166.42 167.66 2.3M
2021-11-22 167.39 168.59 167.00 167.08 1.8M
2021-11-19 167.51 167.68 166.93 167.06 1.4M
2021-11-18 167.83 167.84 166.92 167.55 1.3M
2021-11-17 168.11 168.21 167.33 167.64 0.9M
2021-11-16 167.69 168.93 167.69 168.35 1.0M
2021-11-15 167.89 168.00 167.16 167.49 1.1M
2021-11-12 167.08 167.81 166.72 167.53 1.0M
2021-11-11 167.05 167.05 166.37 166.49 0.9M
2021-11-10 166.90 167.41 166.42 166.66 1.1M
2021-11-09 167.24 167.38 166.72 167.25 1.6M
2021-11-08 167.76 167.96 166.68 167.26 1.1M
2021-11-05 167.00 167.74 166.64 167.19 1.0M
2021-11-04 166.02 166.44 165.75 166.34 1.1M
2021-11-03 164.81 165.95 164.50 165.80 1.2M
2021-11-02 164.60 165.34 164.50 165.21 1.1M
2021-11-01 164.79 165.03 163.81 164.25 1.3M
2021-10-29 163.47 164.51 163.39 164.25 1.0M
2021-10-27 164.54 164.55 162.88 162.92 1.1M
2021-10-26 164.70 165.05 164.43 164.49 1.2M
2021-10-25 164.14 164.75 163.61 164.43 1.0M
2021-10-22 163.29 164.29 163.21 163.97 0.9M
2021-10-21 162.45 163.11 162.12 163.04 0.7M
2021-10-20 161.87 162.63 161.82 162.49 0.9M
2021-10-19 160.77 161.58 160.46 161.58 0.8M
2021-10-18 159.64 160.53 159.03 160.20 0.9M
2021-10-15 160.00 160.54 159.73 160.33 0.9M
2021-10-14 157.65 159.14 157.60 159.12 0.9M
2021-10-13 156.21 156.71 155.04 156.33 1.3M
2021-10-12 156.57 156.76 155.56 155.88 0.9M
2021-10-11 157.06 158.02 156.18 156.21 0.8M
2021-10-08 157.58 157.78 156.89 157.25 0.7M
2021-10-07 157.16 158.58 157.03 157.54 1.0M
2021-10-06 154.18 156.13 153.56 156.10 1.2M
2021-10-05 154.27 156.04 153.91 155.27 1.1M
2021-10-04 154.80 155.50 152.82 153.74 2.7M
2021-10-01 154.09 155.93 152.79 155.12 1.5M
2021-09-30 156.35 156.71 153.54 153.60 1.2M
2021-09-29 155.75 156.67 155.38 155.90 1.1M
2021-09-28 157.24 157.28 155.04 155.39 1.5M
2021-09-27 158.15 158.80 157.79 157.92 1.4M
2021-09-24 157.67 158.61 157.57 158.26 0.9M
2021-09-23 157.14 158.79 157.05 158.06 1.0M
2021-09-22 156.45 157.29 155.94 156.48 1.4M
2021-09-21 156.36 156.92 155.23 155.42 1.8M
2021-09-20 155.80 156.41 153.93 155.61 2.4M
2021-09-17 159.34 159.63 158.27 158.41 1.4M
2021-09-16 160.23 160.55 158.80 159.80 1.0M
2021-09-15 159.26 160.55 158.80 160.18 1.1M
2021-09-14 160.80 160.85 158.87 159.14 2.0M
2021-09-13 161.10 161.36 159.58 160.43 2.2M
2021-09-10 161.50 161.67 160.11 160.18 1.3M
2021-09-09 161.47 162.25 160.71 160.87 1.4M
2021-09-08 161.00 161.66 160.71 161.65 1.1M
2021-09-07 162.74 162.74 161.16 161.21 1.3M
2021-09-03 162.82 163.22 162.46 162.87 0.7M
2021-09-02 162.89 163.25 162.62 163.09 1.0M
2021-09-01 162.61 162.68 161.96 162.47 1.2M
2021-08-31 162.65 162.89 162.14 162.39 0.9M
2021-08-30 162.58 163.14 162.51 162.67 0.8M
2021-08-27 161.77 162.48 161.55 162.36 1.0M
2021-08-26 162.22 162.25 161.26 161.47 1.2M
2021-08-25 162.12 162.60 161.74 162.26 0.8M
2021-08-24 162.54 162.54 161.94 162.02 0.9M
2021-08-23 162.44 162.86 162.28 162.35 1.0M
2021-08-20 160.95 162.26 160.77 162.05 1.0M
2021-08-19 159.31 161.33 159.25 160.94 1.5M
2021-08-18 161.80 162.40 160.38 160.46 1.1M
2021-08-17 162.33 162.41 161.24 162.21 1.2M
2021-08-16 161.74 163.16 161.36 163.16 0.9M
2021-08-13 161.86 162.12 161.70 162.12 0.8M
2021-08-12 161.63 161.76 161.19 161.66 1.2M
2021-08-11 161.21 161.70 161.16 161.66 1.1M
2021-08-10 160.28 160.88 160.09 160.80 1.0M
2021-08-09 160.60 160.69 160.04 160.19 1.1M
2021-08-06 160.50 160.77 160.27 160.60 0.7M
2021-08-05 160.06 160.25 159.53 160.14 0.9M
2021-08-04 159.95 160.37 159.38 159.48 0.8M
2021-08-03 159.59 160.56 159.01 160.55 1.1M
2021-08-02 160.31 160.59 159.17 159.28 2.7M
2021-07-30 159.37 160.18 159.37 159.72 0.9M
2021-07-29 159.34 159.99 159.26 159.74 1.4M
2021-07-28 159.22 159.25 158.25 158.56 1.1M
2021-07-27 158.91 159.22 158.35 159.22 1.2M
2021-07-26 159.18 159.50 158.52 159.37 0.8M
2021-07-23 158.69 159.59 158.49 159.41 0.8M
2021-07-22 158.04 158.10 157.50 157.94 0.9M
2021-07-21 157.68 158.21 157.59 158.05 1.3M
2021-07-20 155.20 157.58 155.07 157.00 1.2M
2021-07-19 155.71 156.00 153.96 155.03 3.5M
2021-07-16 158.27 158.35 157.14 157.28 1.3M
2021-07-15 157.19 157.87 157.19 157.87 1.4M
2021-07-14 157.81 158.00 157.33 157.74 1.0M
2021-07-13 157.78 157.93 157.26 157.41 1.3M
2021-07-12 157.32 157.92 157.02 157.89 1.1M
2021-07-09 156.65 157.62 156.54 157.52 0.9M
2021-07-08 155.43 156.22 154.86 155.83 1.9M
2021-07-07 156.07 157.30 155.98 157.21 1.1M
2021-07-06 156.67 156.70 154.97 156.04 1.2M
2021-07-02 155.99 156.90 155.85 156.72 1.4M
2021-07-01 155.14 155.65 154.95 155.65 1.4M
2021-06-30 154.27 154.98 154.27 154.79 1.2M
2021-06-29 154.45 154.88 154.27 154.41 1.0M
2021-06-28 154.37 154.50 153.81 154.23 1.3M
2021-06-25 153.52 154.47 153.49 154.30 1.3M
2021-06-24 152.99 153.19 152.63 153.06 1.0M
2021-06-23 152.81 152.89 152.08 152.08 1.1M
2021-06-22 152.37 153.15 151.94 152.80 0.8M
2021-06-21 150.65 152.34 150.65 152.26 0.9M
2021-06-18 151.94 151.96 150.44 150.44 1.7M
2021-06-17 153.40 153.65 152.09 152.98 1.1M
2021-06-16 154.88 154.89 152.98 153.49 1.1M
2021-06-15 155.14 155.19 154.48 154.82 0.8M
2021-06-14 155.18 155.18 154.16 155.01 0.9M
2021-06-11 155.28 155.40 154.59 155.26 0.7M
2021-06-10 155.18 155.48 154.48 154.97 0.8M
2021-06-09 155.12 155.19 154.50 154.54 0.7M
2021-06-08 155.31 155.60 154.38 155.02 1.1M
2021-06-07 156.19 156.19 155.03 155.31 1.0M
2021-06-04 155.69 156.07 155.53 155.98 0.8M
2021-06-03 154.54 155.37 154.01 155.12 1.0M
2021-06-02 155.25 155.60 154.81 155.18 1.1M
2021-06-01 156.48 156.59 154.87 154.95 1.5M
2021-05-28 155.88 156.08 155.63 155.70 0.9M
2021-05-27 155.81 156.11 155.36 155.41 1.1M
2021-05-26 155.26 155.38 154.80 155.16 1.8M
2021-05-25 155.63 155.86 154.86 155.11 1.5M
2021-05-24 155.31 155.75 154.98 155.33 1.1M
2021-05-21 154.94 155.70 154.29 154.58 1.0M
2021-05-20 153.37 154.97 153.37 154.38 1.3M
2021-05-19 152.32 153.31 151.34 153.28 2.1M
2021-05-18 155.00 155.10 153.58 153.66 1.5M
2021-05-17 155.22 155.40 154.29 154.74 1.6M
2021-05-14 154.88 155.83 154.69 155.44 1.2M
2021-05-13 151.58 154.69 151.58 153.96 1.6M
2021-05-12 154.05 154.06 151.30 151.38 2.2M
2021-05-11 155.24 155.52 153.75 154.68 2.0M
2021-05-10 157.15 158.07 156.38 156.41 1.7M
2021-05-07 155.85 156.84 155.61 156.66 1.2M
2021-05-06 154.64 155.83 154.40 155.82 1.4M
2021-05-05 154.80 154.88 154.33 154.50 1.3M
2021-05-04 153.74 154.40 153.22 154.38 1.9M
2021-05-03 153.76 154.58 153.73 154.16 1.4M
2021-04-30 153.20 153.26 152.55 153.01 1.4M
2021-04-29 153.09 153.96 152.74 153.85 1.3M
2021-04-28 152.87 152.87 152.14 152.29 1.2M
2021-04-27 152.79 153.07 152.35 152.89 0.8M
2021-04-26 153.42 153.50 152.42 152.55 1.0M
2021-04-23 152.23 153.76 151.93 153.27 1.2M
2021-04-22 153.12 153.22 151.64 152.05 1.2M
2021-04-21 151.94 153.33 151.94 153.25 1.1M
2021-04-20 151.85 152.23 151.40 151.97 1.3M
2021-04-19 152.87 152.93 152.09 152.37 1.3M
2021-04-16 152.82 153.28 152.58 153.08 1.1M
2021-04-15 151.22 152.24 151.21 152.15 1.7M
2021-04-14 150.68 151.16 150.43 150.64 1.4M
2021-04-13 150.82 151.06 150.28 150.83 1.2M
2021-04-12 150.78 151.25 150.58 151.21 1.2M
2021-04-09 150.13 150.90 149.86 150.88 1.1M
2021-04-08 149.71 149.95 149.57 149.85 0.9M
2021-04-07 149.84 150.17 149.33 149.61 1.1M
2021-04-06 149.80 150.32 149.55 149.80 1.3M
2021-04-05 148.92 150.45 148.88 150.08 1.5M
2021-04-01 147.48 148.09 147.03 148.09 3.0M
2021-03-31 147.39 147.78 147.03 147.08 1.1M
2021-03-30 147.82 147.90 146.93 147.27 1.2M
2021-03-29 147.42 148.42 147.05 148.03 2.2M
2021-03-26 145.52 148.10 145.31 147.99 1.3M
2021-03-25 143.67 145.29 142.88 145.02 2.0M
2021-03-24 144.02 145.23 143.74 143.76 1.6M
2021-03-23 143.88 144.76 143.26 143.65 1.6M
2021-03-22 143.57 144.47 143.27 144.24 1.3M
2021-03-19 144.64 145.07 143.45 144.10 1.7M
2021-03-18 144.96 145.63 144.28 144.48 1.1M
2021-03-17 145.10 145.59 144.57 145.20 1.1M
2021-03-16 145.49 145.63 145.01 145.23 1.4M
2021-03-15 144.87 145.58 144.10 145.48 1.5M
2021-03-12 143.93 144.70 143.73 144.65 2.0M
2021-03-11 143.91 144.76 143.52 143.90 1.5M
2021-03-10 142.70 144.01 142.58 143.37 2.8M
2021-03-09 142.21 143.52 142.14 142.16 1.7M
2021-03-08 141.17 143.21 140.73 141.45 1.6M
2021-03-05 138.60 140.98 137.32 140.58 3.0M
2021-03-04 139.29 140.00 136.02 137.41 3.2M
2021-03-03 141.01 141.07 139.40 139.50 2.0M
2021-03-02 142.00 142.10 140.97 141.14 1.5M
2021-03-01 140.74 142.57 140.74 141.86 1.8M
2021-02-26 140.80 140.80 139.07 139.21 1.8M
2021-02-25 142.54 142.63 139.84 140.29 2.1M
2021-02-24 141.57 142.91 140.97 142.64 1.8M
2021-02-23 141.24 142.15 140.25 141.66 2.4M
2021-02-22 141.09 141.92 140.79 141.49 1.1M
2021-02-19 142.83 142.83 141.64 141.83 0.9M
2021-02-18 142.01 142.69 141.52 142.43 1.3M
2021-02-17 142.38 143.08 141.83 143.04 1.1M
2021-02-16 143.67 143.67 142.66 142.74 1.1M
2021-02-12 142.94 143.44 142.75 143.36 0.8M
2021-02-11 143.08 143.49 142.45 143.20 1.1M
2021-02-10 143.65 143.65 142.21 142.83 1.0M
2021-02-09 142.66 143.17 142.44 142.95 0.9M
2021-02-08 142.39 142.83 142.18 142.83 1.0M
2021-02-05 142.06 142.20 141.56 141.81 1.3M
2021-02-04 140.19 141.21 140.02 141.16 1.0M
2021-02-03 140.38 140.58 139.60 140.11 1.6M
2021-02-02 139.69 141.20 139.58 140.46 1.2M
2021-02-01 138.30 138.95 137.46 138.57 1.7M
2021-01-29 139.08 139.24 136.59 137.05 2.1M
2021-01-28 138.71 141.17 138.60 139.77 1.6M
2021-01-27 140.00 140.04 137.11 137.72 1.7M
2021-01-26 141.88 141.95 141.12 141.21 1.1M
2021-01-25 140.79 141.54 140.01 141.45 1.4M
2021-01-22 141.22 141.62 140.80 140.97 1.1M
2021-01-21 142.00 142.06 141.47 141.56 1.1M
2021-01-20 141.56 142.34 141.08 142.01 1.3M
2021-01-19 141.53 141.85 140.86 141.08 1.6M
2021-01-15 140.75 141.32 139.87 140.75 1.4M
2021-01-14 142.51 142.59 141.18 141.30 1.6M
2021-01-13 142.20 142.72 141.80 142.11 1.2M
2021-01-12 142.44 142.68 141.66 142.31 1.3M
2021-01-11 142.07 142.95 142.07 142.42 1.7M
2021-01-08 142.75 143.04 141.55 142.85 1.7M
2021-01-07 141.99 142.73 141.53 142.35 1.4M
2021-01-06 139.27 142.36 139.24 141.48 1.9M
2021-01-05 139.12 140.06 138.52 139.72 1.4M
2021-01-04 141.61 141.65 137.93 139.27 2.7M