Skip to main content

Intl Div Appreciation ETF Vanguard (NQ: VIGI )

80.14 -0.81 (-1.00%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 80.14 80.20 79.92 80.14 143,020 -0.27(-0.34%)
Jun 20, 2024 80.34 80.55 80.18 80.41 160,573 -0.04(-0.05%)
Jun 18, 2024 80.34 80.58 80.30 80.45 154,249 +0.17(+0.21%)
Jun 17, 2024 79.91 80.34 79.65 80.28 168,138 +0.01(+0.01%)
Jun 14, 2024 80.17 80.32 79.83 80.27 197,115 -0.49(-0.60%)
Jun 13, 2024 81.17 81.25 80.45 80.76 144,479 -0.86(-1.06%)
Jun 12, 2024 81.89 82.14 81.48 81.63 136,175 +0.85(+1.06%)
Jun 11, 2024 80.72 80.89 80.33 80.77 151,496 -0.68(-0.83%)
Jun 10, 2024 81.09 81.47 81.02 81.45 96,829 +0.19(+0.23%)
Jun 07, 2024 81.48 81.70 81.21 81.26 150,158 -0.75(-0.91%)
Jun 06, 2024 81.84 82.00 81.71 82.00 367,807 +0.46(+0.56%)
Jun 05, 2024 81.27 81.55 80.97 81.55 193,426 +0.57(+0.70%)
Jun 04, 2024 80.86 81.06 80.63 80.98 388,840 +0.12(+0.15%)
Jun 03, 2024 80.99 81.04 80.54 80.86 172,032 +0.30(+0.37%)
May 31, 2024 80.25 80.56 79.86 80.56 146,083 +1.03(+1.30%)
May 30, 2024 79.50 79.77 79.37 79.53 174,337 +0.46(+0.58%)
May 29, 2024 79.40 79.41 79.00 79.07 152,197 -1.10(-1.38%)
May 28, 2024 80.75 80.75 79.97 80.18 257,617 -0.38(-0.47%)
May 24, 2024 80.22 80.69 80.22 80.55 226,176 +0.44(+0.55%)
May 23, 2024 81.03 81.03 79.93 80.12 159,459 -0.29(-0.36%)
May 22, 2024 80.47 80.55 80.21 80.40 207,446 -0.48(-0.59%)
May 21, 2024 80.98 80.99 80.71 80.88 194,004 -0.29(-0.35%)
May 20, 2024 81.13 81.31 81.04 81.17 225,364 +0.17(+0.21%)
May 17, 2024 80.84 81.00 80.65 81.00 155,235 +0.29(+0.36%)
May 16, 2024 81.03 81.08 80.69 80.71 179,981 -0.33(-0.40%)
May 15, 2024 80.59 81.04 80.53 81.04 208,998 +0.70(+0.87%)
May 14, 2024 80.15 80.35 80.06 80.34 252,467 +0.40(+0.50%)
May 13, 2024 80.27 80.27 79.90 79.95 238,784 -0.09(-0.11%)
May 10, 2024 80.20 80.21 79.93 80.04 208,130 +0.05(+0.06%)
May 09, 2024 79.56 79.99 79.49 79.99 177,715 +0.56(+0.70%)
May 08, 2024 79.23 79.44 79.18 79.43 243,018 -0.17(-0.21%)
May 07, 2024 79.68 79.75 79.48 79.60 197,390 -0.01(-0.01%)
May 06, 2024 79.40 79.67 79.36 79.61 264,276 +0.41(+0.51%)
May 03, 2024 79.25 79.42 78.80 79.20 206,070 +0.68(+0.86%)
May 02, 2024 78.43 78.69 78.03 78.53 247,114 +0.75(+0.96%)
May 01, 2024 77.80 78.64 77.67 77.78 212,663 -0.13(-0.17%)
Apr 30, 2024 78.57 78.76 77.87 77.91 193,400 -0.81(-1.03%)
Apr 29, 2024 78.70 78.84 78.52 78.72 184,931 +0.40(+0.51%)
Apr 26, 2024 78.16 78.48 78.09 78.33 271,431 +0.37(+0.47%)
Apr 25, 2024 77.22 78.02 77.04 77.96 203,424 -0.35(-0.44%)
Apr 24, 2024 78.58 78.64 77.99 78.31 989,467 -0.40(-0.50%)
Apr 23, 2024 78.29 78.76 78.07 78.71 240,309 +0.82(+1.06%)
Apr 22, 2024 77.39 78.10 77.28 77.88 256,853 +0.83(+1.08%)
Apr 19, 2024 77.09 77.31 76.88 77.05 221,403 +0.12(+0.15%)
Apr 18, 2024 77.19 77.39 76.77 76.93 225,360 -0.32(-0.41%)
Apr 17, 2024 77.60 77.60 76.92 77.24 303,448 +0.03(+0.04%)
Apr 16, 2024 77.40 77.54 77.05 77.22 265,144 -0.70(-0.89%)
Apr 15, 2024 78.85 78.94 77.76 77.91 310,601 -0.27(-0.34%)
Apr 12, 2024 78.76 78.89 78.07 78.18 200,970 -1.20(-1.51%)
Apr 11, 2024 79.49 79.51 78.66 79.38 190,645 +0.38(+0.48%)
Apr 10, 2024 78.93 79.21 78.76 79.00 262,494 -1.01(-1.27%)
Apr 09, 2024 80.29 80.33 79.65 80.02 319,452 +0.06(+0.07%)
Apr 08, 2024 80.10 80.10 79.83 79.96 285,355 +0.14(+0.17%)
Apr 05, 2024 79.51 79.96 79.38 79.82 353,702 +0.26(+0.32%)
Apr 04, 2024 80.53 80.53 79.43 79.56 302,150 -0.47(-0.58%)
Apr 03, 2024 79.52 80.18 79.52 80.03 250,780 +0.23(+0.29%)
Apr 02, 2024 79.90 79.90 79.60 79.80 179,634 -0.67(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.