Skip to main content

Intl Div Appreciation ETF Vanguard (NQ: VIGI )

80.14 -0.81 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 80.93 81.14 80.87 80.99 248,370 -0.12(-0.15%)
Mar 27, 2024 81.01 81.11 80.83 81.11 264,291 +0.31(+0.38%)
Mar 26, 2024 81.02 81.06 80.79 80.80 205,032 +0.07(+0.09%)
Mar 25, 2024 80.75 80.94 80.70 80.73 254,199 -0.32(-0.39%)
Mar 22, 2024 81.33 81.35 80.97 81.05 150,786 -0.21(-0.26%)
Mar 21, 2024 81.33 81.45 81.17 81.26 231,394 -0.18(-0.22%)
Mar 20, 2024 80.82 81.48 80.70 81.44 275,929 +0.66(+0.81%)
Mar 19, 2024 80.61 80.86 80.45 80.78 257,937 +0.00(+0.00%)
Mar 18, 2024 81.05 81.05 80.76 80.78 230,845 -0.14(-0.17%)
Mar 15, 2024 81.20 81.20 80.70 80.92 345,494 -0.21(-0.26%)
Mar 14, 2024 81.72 81.72 80.83 81.14 245,939 -0.50(-0.62%)
Mar 13, 2024 81.68 81.75 81.50 81.64 249,896 -0.17(-0.21%)
Mar 12, 2024 81.35 81.87 81.07 81.81 298,269 +0.55(+0.68%)
Mar 11, 2024 81.13 81.27 80.86 81.25 196,797 -0.21(-0.25%)
Mar 08, 2024 81.93 81.97 81.31 81.46 213,430 -0.17(-0.21%)
Mar 07, 2024 81.35 81.74 81.28 81.63 303,906 +1.07(+1.32%)
Mar 06, 2024 80.55 80.75 80.35 80.56 219,048 +0.77(+0.97%)
Mar 05, 2024 80.19 80.29 79.58 79.79 294,726 -0.47(-0.59%)
Mar 04, 2024 80.21 80.46 80.13 80.27 249,246 -0.06(-0.07%)
Mar 01, 2024 79.97 80.37 79.67 80.32 329,725 +0.62(+0.78%)
Feb 29, 2024 79.99 80.02 79.45 79.70 237,946 +0.25(+0.31%)
Feb 28, 2024 79.51 79.55 79.37 79.46 284,663 -0.54(-0.68%)
Feb 27, 2024 79.92 80.02 79.81 80.00 230,135 -0.10(-0.12%)
Feb 26, 2024 80.33 80.33 79.95 80.10 214,738 -0.21(-0.26%)
Feb 23, 2024 80.24 80.38 80.11 80.31 168,266 +0.24(+0.30%)
Feb 22, 2024 79.66 80.07 79.51 80.07 2,802,897 +0.81(+1.02%)
Feb 21, 2024 79.17 79.30 78.92 79.26 255,673 +0.01(+0.01%)
Feb 20, 2024 79.52 79.54 79.06 79.25 231,782 +0.28(+0.35%)
Feb 16, 2024 78.77 79.27 78.66 78.97 204,646 +0.07(+0.09%)
Feb 15, 2024 78.58 78.92 78.52 78.90 270,824 +0.64(+0.82%)
Feb 14, 2024 77.84 78.31 77.63 78.26 507,294 +1.10(+1.42%)
Feb 13, 2024 77.54 77.59 76.87 77.16 299,802 -1.32(-1.69%)
Feb 12, 2024 78.41 78.73 78.32 78.49 260,985 -0.04(-0.05%)
Feb 09, 2024 78.41 78.61 78.16 78.53 399,690 +0.26(+0.33%)
Feb 08, 2024 78.37 78.37 77.98 78.27 322,499 -0.28(-0.35%)
Feb 07, 2024 78.59 78.75 78.50 78.55 333,882 +0.10(+0.13%)
Feb 06, 2024 78.06 78.50 77.96 78.45 303,608 +0.43(+0.56%)
Feb 05, 2024 78.11 78.19 77.71 78.01 215,754 -0.41(-0.52%)
Feb 02, 2024 78.46 78.48 78.07 78.42 243,314 -0.71(-0.90%)
Feb 01, 2024 78.49 79.13 78.45 79.13 473,951 +0.79(+1.01%)
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%)
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.