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 (%)
Jan 31, 2024 79.05 79.26 78.22 78.34 607,316 -0.31(-0.39%)
Jan 30, 2024 78.65 78.72 78.35 78.64 252,511 -0.16(-0.20%)
Jan 29, 2024 78.41 78.85 78.24 78.80 305,930 +0.58(+0.75%)
Jan 26, 2024 78.38 78.40 78.11 78.22 240,377 +0.17(+0.22%)
Jan 25, 2024 78.02 78.05 77.71 78.05 364,027 +0.30(+0.38%)
Jan 24, 2024 78.36 78.36 77.71 77.76 276,955 +0.32(+0.41%)
Jan 23, 2024 77.28 77.45 77.07 77.44 212,342 -0.25(-0.32%)
Jan 22, 2024 77.79 77.96 77.59 77.69 257,738 +0.07(+0.09%)
Jan 19, 2024 77.21 77.62 77.00 77.62 238,515 +0.29(+0.37%)
Jan 18, 2024 76.98 77.34 76.83 77.33 182,335 +0.36(+0.46%)
Jan 17, 2024 76.63 76.99 76.49 76.98 302,089 -0.67(-0.87%)
Jan 16, 2024 77.97 78.05 77.48 77.65 320,620 -1.02(-1.29%)
Jan 12, 2024 78.88 79.12 78.54 78.66 377,589 +0.59(+0.76%)
Jan 11, 2024 78.28 78.31 77.39 78.07 305,011 -0.04(-0.05%)
Jan 10, 2024 77.89 78.21 77.84 78.11 284,289 +0.63(+0.82%)
Jan 09, 2024 77.54 77.63 77.34 77.48 472,781 -0.50(-0.65%)
Jan 08, 2024 77.40 77.99 77.36 77.98 842,913 +0.67(+0.87%)
Jan 05, 2024 77.25 77.89 77.12 77.31 288,540 -0.08(-0.10%)
Jan 04, 2024 77.14 77.68 77.13 77.39 232,806 +0.24(+0.31%)
Jan 03, 2024 76.98 77.37 76.74 77.15 246,710 -0.25(-0.32%)
Jan 02, 2024 77.53 77.75 77.31 77.40 526,738 -1.00(-1.27%)
Dec 29, 2023 78.36 78.59 78.18 78.40 201,052 +0.16(+0.20%)
Dec 28, 2023 78.59 78.75 78.23 78.24 180,443 -0.14(-0.18%)
Dec 27, 2023 77.98 78.42 77.97 78.38 255,081 +0.45(+0.58%)
Dec 26, 2023 77.55 77.99 77.55 77.92 257,954 +0.40(+0.51%)
Dec 22, 2023 77.50 77.72 77.29 77.53 277,112 +0.35(+0.45%)
Dec 21, 2023 76.90 77.23 76.71 77.18 399,308 +1.16(+1.52%)
Dec 20, 2023 76.91 76.98 75.96 76.03 277,384 -0.79(-1.03%)
Dec 19, 2023 76.50 76.84 76.50 76.82 238,783 +0.61(+0.80%)
Dec 18, 2023 76.29 76.36 75.97 76.20 499,505 +0.35(+0.46%)
Dec 15, 2023 76.35 76.37 75.84 75.85 293,371 -0.62(-0.81%)
Dec 14, 2023 76.27 76.72 76.17 76.47 431,434 +0.55(+0.73%)
Dec 13, 2023 74.84 75.92 74.55 75.92 310,681 +1.20(+1.61%)
Dec 12, 2023 74.58 74.73 74.28 74.72 344,283 +0.04(+0.05%)
Dec 11, 2023 74.41 74.70 74.32 74.68 434,080 +0.23(+0.30%)
Dec 08, 2023 74.15 74.54 74.09 74.46 577,460 +0.23(+0.30%)
Dec 07, 2023 74.24 74.41 73.80 74.23 541,947 +0.10(+0.13%)
Dec 06, 2023 74.59 74.65 74.12 74.13 225,868 +0.13(+0.17%)
Dec 05, 2023 74.02 74.21 73.89 74.01 323,753 -0.31(-0.42%)
Dec 04, 2023 74.25 74.50 74.07 74.32 244,178 -0.33(-0.45%)
Dec 01, 2023 73.92 74.67 73.83 74.65 309,808 +0.73(+0.98%)
Nov 30, 2023 73.95 74.02 73.54 73.93 195,372 -0.03(-0.04%)
Nov 29, 2023 73.99 74.17 73.71 73.96 339,896 +0.13(+0.17%)
Nov 28, 2023 73.58 73.98 73.46 73.83 303,725 +0.05(+0.07%)
Nov 27, 2023 73.95 73.95 73.67 73.78 711,183 -0.25(-0.33%)
Nov 24, 2023 73.77 74.04 73.74 74.03 80,512 +0.45(+0.61%)
Nov 22, 2023 73.51 73.59 73.22 73.57 233,649 +0.34(+0.47%)
Nov 21, 2023 73.50 73.57 73.21 73.23 452,097 -0.17(-0.23%)
Nov 20, 2023 73.10 73.47 73.01 73.40 431,957 +0.27(+0.36%)
Nov 17, 2023 73.01 73.13 72.83 73.13 282,412 +0.73(+1.01%)
Nov 16, 2023 72.36 72.60 72.15 72.40 275,572 -0.09(-0.12%)
Nov 15, 2023 72.75 72.86 72.43 72.49 262,626 -0.07(-0.09%)
Nov 14, 2023 72.21 72.69 71.99 72.56 508,096 +1.38(+1.93%)
Nov 13, 2023 70.75 71.27 70.56 71.18 259,619 +0.09(+0.12%)
Nov 10, 2023 70.84 71.14 70.28 71.09 220,347 +0.23(+0.32%)
Nov 09, 2023 71.34 71.51 70.80 70.87 255,037 -0.03(-0.04%)
Nov 08, 2023 70.88 71.18 70.70 70.90 263,230 -0.01(-0.01%)
Nov 07, 2023 70.85 71.00 70.63 70.91 254,331 -0.23(-0.32%)
Nov 06, 2023 71.26 71.32 70.96 71.13 284,849 -0.21(-0.29%)
Nov 03, 2023 71.14 71.52 71.11 71.34 217,006 +0.58(+0.82%)
Nov 02, 2023 70.50 70.77 70.29 70.76 294,552 +1.38(+1.98%)
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.