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 (%)
May 31, 2024 80.25 80.56 79.86 80.56 146,083 +1.03(+1.30%)
May 30, 2024 79.50 79.77 79.37 79.53 174,337 +0.46(+0.58%)
May 29, 2024 79.40 79.41 79.00 79.07 152,197 -1.10(-1.38%)
May 28, 2024 80.75 80.75 79.97 80.18 257,617 -0.38(-0.47%)
May 24, 2024 80.22 80.69 80.22 80.55 226,176 +0.44(+0.55%)
May 23, 2024 81.03 81.03 79.93 80.12 159,459 -0.29(-0.36%)
May 22, 2024 80.47 80.55 80.21 80.40 207,446 -0.48(-0.59%)
May 21, 2024 80.98 80.99 80.71 80.88 194,004 -0.29(-0.35%)
May 20, 2024 81.13 81.31 81.04 81.17 225,364 +0.17(+0.21%)
May 17, 2024 80.84 81.00 80.65 81.00 155,235 +0.29(+0.36%)
May 16, 2024 81.03 81.08 80.69 80.71 179,981 -0.33(-0.40%)
May 15, 2024 80.59 81.04 80.53 81.04 208,998 +0.70(+0.87%)
May 14, 2024 80.15 80.35 80.06 80.34 252,467 +0.40(+0.50%)
May 13, 2024 80.27 80.27 79.90 79.95 238,784 -0.09(-0.11%)
May 10, 2024 80.20 80.21 79.93 80.04 208,130 +0.05(+0.06%)
May 09, 2024 79.56 79.99 79.49 79.99 177,715 +0.56(+0.70%)
May 08, 2024 79.23 79.44 79.18 79.43 243,018 -0.17(-0.21%)
May 07, 2024 79.68 79.75 79.48 79.60 197,390 -0.01(-0.01%)
May 06, 2024 79.40 79.67 79.36 79.61 264,276 +0.41(+0.51%)
May 03, 2024 79.25 79.42 78.80 79.20 206,070 +0.68(+0.86%)
May 02, 2024 78.43 78.69 78.03 78.53 247,114 +0.75(+0.96%)
May 01, 2024 77.80 78.64 77.67 77.78 212,663 -0.13(-0.17%)
Apr 30, 2024 78.57 78.76 77.87 77.91 193,400 -0.81(-1.03%)
Apr 29, 2024 78.70 78.84 78.52 78.72 184,931 +0.40(+0.51%)
Apr 26, 2024 78.16 78.48 78.09 78.33 271,431 +0.37(+0.47%)
Apr 25, 2024 77.22 78.02 77.04 77.96 203,424 -0.35(-0.44%)
Apr 24, 2024 78.58 78.64 77.99 78.31 989,467 -0.40(-0.50%)
Apr 23, 2024 78.29 78.76 78.07 78.71 240,309 +0.82(+1.06%)
Apr 22, 2024 77.39 78.10 77.28 77.88 256,853 +0.83(+1.08%)
Apr 19, 2024 77.09 77.31 76.88 77.05 221,403 +0.12(+0.15%)
Apr 18, 2024 77.19 77.39 76.77 76.93 225,360 -0.32(-0.41%)
Apr 17, 2024 77.60 77.60 76.92 77.24 303,448 +0.03(+0.04%)
Apr 16, 2024 77.40 77.54 77.05 77.22 265,144 -0.70(-0.89%)
Apr 15, 2024 78.85 78.94 77.76 77.91 310,601 -0.27(-0.34%)
Apr 12, 2024 78.76 78.89 78.07 78.18 200,970 -1.20(-1.51%)
Apr 11, 2024 79.49 79.51 78.66 79.38 190,645 +0.38(+0.48%)
Apr 10, 2024 78.93 79.21 78.76 79.00 262,494 -1.01(-1.27%)
Apr 09, 2024 80.29 80.33 79.65 80.02 319,452 +0.06(+0.07%)
Apr 08, 2024 80.10 80.10 79.83 79.96 285,355 +0.14(+0.17%)
Apr 05, 2024 79.51 79.96 79.38 79.82 353,702 +0.26(+0.32%)
Apr 04, 2024 80.53 80.53 79.43 79.56 302,150 -0.47(-0.58%)
Apr 03, 2024 79.52 80.18 79.52 80.03 250,780 +0.23(+0.29%)
Apr 02, 2024 79.90 79.90 79.60 79.80 179,634 -0.67(-0.83%)
Apr 01, 2024 80.88 80.92 80.33 80.46 344,858 -0.53(-0.65%)
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%)
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.