Skip to main content

Intl Div Appreciation ETF Vanguard (NQ: VIGI )

80.95 -0.04 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 44.75 45.12 44.75 45.11 60,805 +0.26(+0.57%)
Jan 30, 2017 44.96 44.98 44.76 44.85 70,019 -0.21(-0.46%)
Jan 27, 2017 45.22 45.22 45.02 45.06 68,107 +0.04(+0.09%)
Jan 26, 2017 45.00 45.14 45.00 45.02 58,287 -0.18(-0.40%)
Jan 25, 2017 45.17 45.31 45.03 45.20 96,672 +0.35(+0.77%)
Jan 24, 2017 44.63 44.98 44.63 44.85 101,109 +0.14(+0.31%)
Jan 23, 2017 44.51 44.74 44.45 44.71 41,076 +0.22(+0.50%)
Jan 20, 2017 44.57 44.59 44.43 44.49 64,064 +0.01(+0.02%)
Jan 19, 2017 44.57 44.57 44.37 44.48 32,911 -0.04(-0.09%)
Jan 18, 2017 44.85 44.85 44.52 44.52 43,794 -0.29(-0.64%)
Jan 17, 2017 44.77 44.93 44.76 44.81 100,909 +0.05(+0.11%)
Jan 13, 2017 44.76 44.76 44.76 0 +0.10(+0.22%)
Jan 12, 2017 44.71 44.71 44.48 44.66 85,303 -0.03(-0.07%)
Jan 11, 2017 44.58 44.80 44.43 44.70 85,107 +0.06(+0.13%)
Jan 10, 2017 44.66 44.77 44.54 44.64 97,372 +0.12(+0.28%)
Jan 09, 2017 44.51 44.55 44.36 44.52 153,670 +0.09(+0.20%)
Jan 06, 2017 44.62 44.62 44.30 44.43 147,303 -0.23(-0.52%)
Jan 05, 2017 44.45 44.72 44.45 44.66 92,148 +0.56(+1.27%)
Jan 04, 2017 44.01 44.10 43.82 44.10 69,482 +0.43(+0.98%)
Jan 03, 2017 43.75 43.75 43.58 43.67 84,249 +0.19(+0.44%)
Dec 30, 2016 43.48 43.48 43.48 0 -0.06(-0.13%)
Dec 29, 2016 43.23 43.57 43.23 43.54 76,265 +0.45(+1.05%)
Dec 28, 2016 43.10 43.20 43.04 43.08 57,449 +0.03(+0.06%)
Dec 27, 2016 43.00 43.20 43.00 43.05 83,448 +0.05(+0.12%)
Dec 23, 2016 43.00 43.00 43.00 0 -0.00(-0.01%)
Dec 22, 2016 42.95 43.10 42.95 43.00 39,646 -0.08(-0.19%)
Dec 21, 2016 43.02 43.18 43.02 43.08 40,920 -0.05(-0.11%)
Dec 20, 2016 42.99 43.15 42.99 43.13 41,089 +0.21(+0.48%)
Dec 19, 2016 42.96 43.09 42.85 42.93 103,192 -0.02(-0.06%)
Dec 16, 2016 43.11 43.11 42.85 42.95 49,481 -0.09(-0.21%)
Dec 15, 2016 43.06 43.08 42.91 43.04 28,128 +0.01(+0.03%)
Dec 14, 2016 43.93 43.93 43.03 43.03 127,999 -0.87(-1.97%)
Dec 13, 2016 43.80 43.94 43.66 43.90 43,231 +0.55(+1.27%)
Dec 12, 2016 43.35 43.44 43.28 43.35 33,385 +0.01(+0.02%)
Dec 09, 2016 43.07 43.42 43.07 43.34 73,506 +0.27(+0.63%)
Dec 08, 2016 43.16 43.16 42.92 43.07 63,560 -0.12(-0.28%)
Dec 07, 2016 42.99 43.21 42.89 43.19 81,775 +0.19(+0.44%)
Dec 06, 2016 42.93 43.03 42.82 43.00 28,543 -0.05(-0.11%)
Dec 05, 2016 43.16 43.16 42.83 43.05 66,770 +0.32(+0.74%)
Dec 02, 2016 42.68 42.81 42.59 42.73 41,075 +0.05(+0.12%)
Dec 01, 2016 42.95 42.95 42.66 42.68 35,470 -0.36(-0.84%)
Nov 30, 2016 43.25 43.26 42.93 43.04 45,660 +0.05(+0.11%)
Nov 29, 2016 42.95 43.05 42.78 42.99 31,833 +0.21(+0.50%)
Nov 28, 2016 43.05 43.05 42.78 42.78 22,412 -0.13(-0.30%)
Nov 25, 2016 42.74 42.92 42.74 42.91 9,704 +0.35(+0.83%)
Nov 23, 2016 42.56 42.56 42.56 0 -0.24(-0.56%)
Nov 22, 2016 42.89 42.89 42.63 42.80 22,605 +0.00(+0.00%)
Nov 21, 2016 42.76 42.84 42.62 42.80 53,564 +0.23(+0.54%)
Nov 18, 2016 42.69 42.70 42.53 42.57 29,588 -0.24(-0.56%)
Nov 17, 2016 42.93 43.01 42.78 42.80 57,055 +0.10(+0.23%)
Nov 16, 2016 42.73 42.77 42.63 42.70 63,829 -0.17(-0.40%)
Nov 15, 2016 42.47 42.88 42.47 42.88 29,773 +0.22(+0.52%)
Nov 14, 2016 42.99 42.99 42.57 42.66 59,188 -0.50(-1.16%)
Nov 11, 2016 43.71 43.71 42.94 43.16 45,001 -0.71(-1.61%)
Nov 10, 2016 44.47 44.47 43.92 43.86 48,756 -0.87(-1.95%)
Nov 09, 2016 44.90 44.90 44.39 44.73 141,171 +0.01(+0.02%)
Nov 08, 2016 44.73 44.89 44.54 44.72 14,381 +0.11(+0.26%)
Nov 07, 2016 44.60 44.66 44.45 44.61 31,095 +0.59(+1.33%)
Nov 04, 2016 44.31 44.31 43.99 44.02 34,024 -0.31(-0.69%)
Nov 03, 2016 44.54 44.56 44.25 44.33 34,112 -0.19(-0.42%)
Nov 02, 2016 44.74 44.83 44.49 44.52 25,486 -0.25(-0.57%)
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.