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 (%)
May 08, 2023 74.65 74.65 74.31 74.43 207,238 +0.00(+0.00%)
May 05, 2023 73.79 74.51 73.63 74.43 175,065 +0.82(+1.11%)
May 04, 2023 73.58 73.85 73.42 73.61 163,437 -0.07(-0.09%)
May 03, 2023 73.70 74.13 73.59 73.68 192,635 +0.31(+0.42%)
May 02, 2023 73.23 73.40 72.93 73.37 376,054 -0.52(-0.70%)
May 01, 2023 73.93 74.15 73.84 73.89 169,277 -0.04(-0.05%)
Apr 28, 2023 73.58 73.98 73.46 73.93 260,012 -0.02(-0.03%)
Apr 27, 2023 73.34 73.94 73.26 73.94 278,065 +0.76(+1.04%)
Apr 26, 2023 73.72 73.72 73.10 73.19 244,356 -0.28(-0.38%)
Apr 25, 2023 74.07 74.11 73.47 73.47 414,721 -0.59(-0.80%)
Apr 24, 2023 73.94 74.09 73.91 74.06 191,631 +0.01(+0.01%)
Apr 21, 2023 73.63 74.05 73.48 74.05 180,382 +0.76(+1.04%)
Apr 20, 2023 73.09 73.49 73.09 73.29 170,306 +0.18(+0.24%)
Apr 19, 2023 73.07 73.24 73.05 73.12 255,770 -0.33(-0.45%)
Apr 18, 2023 73.55 73.58 73.27 73.45 290,091 +0.18(+0.25%)
Apr 17, 2023 73.22 73.27 72.94 73.26 200,058 +0.07(+0.09%)
Apr 14, 2023 73.50 73.58 72.92 73.20 195,917 -0.36(-0.49%)
Apr 13, 2023 73.27 73.59 73.15 73.56 431,423 +0.84(+1.15%)
Apr 12, 2023 72.88 73.03 72.52 72.72 193,084 +0.57(+0.80%)
Apr 11, 2023 72.04 72.25 71.98 72.15 353,084 +0.13(+0.18%)
Apr 10, 2023 71.62 72.02 71.52 72.02 196,091 -0.18(-0.24%)
Apr 06, 2023 71.83 72.30 71.78 72.19 160,915 +0.47(+0.65%)
Apr 05, 2023 71.91 72.01 71.53 71.73 471,163 -0.36(-0.50%)
Apr 04, 2023 71.98 72.28 71.89 72.09 278,282 +0.01(+0.01%)
Apr 03, 2023 71.60 72.10 71.52 72.08 301,430 +0.42(+0.58%)
Mar 31, 2023 71.40 71.71 71.38 71.66 166,299 +0.47(+0.66%)
Mar 30, 2023 71.14 71.19 70.96 71.19 196,167 +0.62(+0.88%)
Mar 29, 2023 70.50 70.65 70.37 70.57 346,288 +0.55(+0.79%)
Mar 28, 2023 69.89 70.03 69.76 70.02 219,594 +0.11(+0.15%)
Mar 27, 2023 69.69 69.96 69.55 69.91 192,417 +0.65(+0.94%)
Mar 24, 2023 68.99 69.29 68.69 69.26 537,314 +0.13(+0.18%)
Mar 23, 2023 69.58 69.87 68.83 69.13 196,906 +0.28(+0.41%)
Mar 22, 2023 69.12 69.91 68.81 68.85 210,064 -0.21(-0.31%)
Mar 21, 2023 69.06 69.11 68.69 69.06 168,403 +0.61(+0.90%)
Mar 20, 2023 68.08 68.54 68.06 68.45 183,651 +0.79(+1.16%)
Mar 17, 2023 67.78 67.88 67.42 67.66 146,510 -0.56(-0.82%)
Mar 16, 2023 67.19 68.24 67.02 68.22 199,429 +0.97(+1.44%)
Mar 15, 2023 66.94 67.30 66.59 67.26 243,985 -1.38(-2.02%)
Mar 14, 2023 68.49 68.66 68.17 68.64 231,398 +0.66(+0.97%)
Mar 13, 2023 67.86 68.52 67.77 67.98 390,111 +0.11(+0.16%)
Mar 10, 2023 68.70 68.80 67.81 67.88 452,384 -0.61(-0.89%)
Mar 09, 2023 69.20 69.35 68.38 68.49 323,738 -0.52(-0.76%)
Mar 08, 2023 68.95 69.23 68.81 69.01 337,674 +0.09(+0.13%)
Mar 07, 2023 70.01 70.01 68.84 68.92 248,521 -1.15(-1.64%)
Mar 06, 2023 70.26 70.36 69.99 70.07 179,810 -0.28(-0.40%)
Mar 03, 2023 69.86 70.39 69.72 70.35 169,655 +0.72(+1.03%)
Mar 02, 2023 69.06 69.66 68.96 69.64 186,101 +0.43(+0.62%)
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.