Skip to main content

Intl Div Appreciation ETF Vanguard (NQ: VIGI )

80.70 -0.52 (-0.64%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 75.15 76.35 76.35 469,029 +1.61(+2.16%)
Jan 28, 2022 73.96 74.76 73.67 74.73 323,473 +0.36(+0.48%)
Jan 27, 2022 74.79 75.03 74.13 74.37 337,624 -0.45(-0.60%)
Jan 26, 2022 76.01 76.07 74.55 74.82 400,434 -0.61(-0.80%)
Jan 25, 2022 75.14 75.86 74.70 75.43 423,752 -0.40(-0.53%)
Jan 24, 2022 75.27 75.86 73.95 75.82 640,614 -0.85(-1.11%)
Jan 21, 2022 77.56 77.60 76.64 76.68 385,127 -0.79(-1.02%)
Jan 20, 2022 78.10 78.52 77.39 77.46 380,898 -0.06(-0.07%)
Jan 19, 2022 77.92 78.00 77.49 77.52 309,688 -0.08(-0.10%)
Jan 18, 2022 77.63 77.89 77.44 77.60 396,288 -1.00(-1.27%)
Jan 14, 2022 78.59 0 -0.27(-0.34%)
Jan 13, 2022 79.70 79.71 78.74 78.86 302,257 -1.13(-1.41%)
Jan 12, 2022 79.68 79.99 79.60 79.99 297,128 +0.83(+1.04%)
Jan 11, 2022 78.52 79.21 78.31 79.16 380,220 +0.56(+0.71%)
Jan 10, 2022 78.39 78.60 77.84 78.60 411,561 -0.69(-0.87%)
Jan 07, 2022 79.17 79.37 78.74 79.29 393,052 +0.09(+0.12%)
Jan 06, 2022 79.16 79.50 78.97 79.20 305,842 -0.56(-0.70%)
Jan 05, 2022 80.94 80.94 79.76 79.76 289,360 -1.12(-1.38%)
Jan 04, 2022 81.12 81.12 80.64 80.88 587,302 -0.20(-0.25%)
Jan 03, 2022 81.15 81.15 80.67 81.08 321,533 +0.07(+0.08%)
Dec 31, 2021 81.09 81.35 80.90 81.01 171,892 -0.06(-0.07%)
Dec 30, 2021 81.27 81.32 80.99 81.07 283,420 -0.12(-0.15%)
Dec 29, 2021 81.05 81.25 80.91 81.19 206,801 +0.08(+0.09%)
Dec 28, 2021 81.25 81.36 81.12 81.12 283,571 -0.03(-0.04%)
Dec 27, 2021 80.54 81.14 80.52 81.14 549,473 +0.65(+0.81%)
Dec 23, 2021 80.19 80.61 80.05 80.49 476,258 +0.29(+0.37%)
Dec 22, 2021 79.41 80.20 79.32 80.20 372,260 +0.78(+0.98%)
Dec 21, 2021 78.98 79.42 78.80 79.42 668,551 +0.82(+1.04%)
Dec 20, 2021 78.60 78.63 78.20 78.60 730,044 -0.40(-0.51%)
Dec 17, 2021 79.50 79.67 78.97 79.00 329,267 -0.94(-1.17%)
Dec 16, 2021 80.24 80.32 79.75 79.94 235,185 +0.13(+0.17%)
Dec 15, 2021 78.97 79.84 78.70 79.81 242,835 +1.01(+1.28%)
Dec 14, 2021 79.09 79.16 78.47 78.80 219,747 -0.68(-0.85%)
Dec 13, 2021 80.01 80.01 79.45 79.48 124,112 -0.60(-0.75%)
Dec 10, 2021 80.13 80.14 79.84 80.07 138,921 +0.20(+0.26%)
Dec 09, 2021 80.07 80.08 79.80 79.87 182,134 -0.45(-0.55%)
Dec 08, 2021 80.15 80.32 79.96 80.31 163,938 +0.57(+0.71%)
Dec 07, 2021 79.32 79.78 79.19 79.74 248,410 +1.43(+1.83%)
Dec 06, 2021 78.10 78.38 77.85 78.31 153,814 +0.53(+0.69%)
Dec 03, 2021 78.58 78.58 77.36 77.77 328,096 -0.49(-0.63%)
Dec 02, 2021 77.67 78.40 77.62 78.26 270,043 +1.08(+1.40%)
Dec 01, 2021 78.41 78.76 77.19 77.19 317,531 -0.41(-0.53%)
Nov 30, 2021 78.21 78.38 78.08 77.60 320,250 -0.80(-1.02%)
Nov 29, 2021 78.58 78.67 78.20 78.40 210,151 +0.34(+0.43%)
Nov 26, 2021 78.32 78.58 77.81 78.06 444,022 -1.18(-1.48%)
Nov 24, 2021 78.91 79.32 78.67 79.24 185,214 -0.54(-0.68%)
Nov 23, 2021 79.79 79.99 79.38 79.78 204,346 -0.40(-0.50%)
Nov 22, 2021 80.91 80.92 80.16 80.18 193,244 -0.82(-1.01%)
Nov 19, 2021 81.21 81.36 80.95 81.00 178,838 -0.16(-0.20%)
Nov 18, 2021 81.11 81.15 81.10 81.16 160,988 +0.18(+0.22%)
Nov 17, 2021 81.20 81.20 80.96 80.98 112,956 -0.19(-0.23%)
Nov 16, 2021 81.23 81.39 81.15 81.17 105,987 -0.08(-0.10%)
Nov 15, 2021 81.63 81.63 81.21 81.25 103,907 -0.20(-0.24%)
Nov 12, 2021 81.22 81.51 81.11 81.44 102,413 +0.37(+0.46%)
Nov 11, 2021 81.11 81.22 81.02 81.07 121,244 +0.32(+0.40%)
Nov 10, 2021 81.42 80.75 213,128 -0.82(-1.00%)
Nov 09, 2021 81.73 81.74 81.32 81.57 139,930 -0.02(-0.02%)
Nov 08, 2021 81.65 81.71 81.47 81.59 128,459 +0.05(+0.07%)
Nov 05, 2021 81.44 81.53 81.23 81.53 133,566 -0.09(-0.11%)
Nov 04, 2021 81.53 81.64 81.42 81.62 124,795 +0.15(+0.19%)
Nov 03, 2021 80.86 81.60 80.70 81.47 121,663 +0.73(+0.90%)
Nov 02, 2021 80.84 80.95 80.74 80.74 141,028 -0.20(-0.25%)
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.