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 (%)
Aug 30, 2019 56.74 56.74 56.34 56.54 56,860 +0.22(+0.38%)
Aug 29, 2019 56.35 56.47 56.23 56.32 87,665 +0.36(+0.65%)
Aug 28, 2019 55.86 56.05 55.69 55.96 96,465 -0.25(-0.44%)
Aug 27, 2019 56.26 56.26 56.03 56.21 150,718 +0.37(+0.66%)
Aug 26, 2019 55.97 55.98 55.71 55.84 179,677 +0.30(+0.54%)
Aug 23, 2019 56.12 56.46 55.54 55.54 87,611 -0.52(-0.92%)
Aug 22, 2019 56.31 56.31 55.91 56.06 59,396 -0.47(-0.84%)
Aug 21, 2019 56.74 56.74 56.53 56.53 60,527 +0.42(+0.75%)
Aug 20, 2019 56.23 56.23 55.99 56.11 51,660 -0.02(-0.03%)
Aug 19, 2019 56.26 56.33 56.10 56.13 79,166 +0.36(+0.65%)
Aug 16, 2019 55.41 55.85 55.41 55.76 58,484 +0.59(+1.06%)
Aug 15, 2019 55.20 55.26 54.95 55.18 69,925 +0.19(+0.34%)
Aug 14, 2019 55.42 55.50 54.99 54.99 64,331 -1.30(-2.31%)
Aug 13, 2019 55.77 56.54 55.60 56.29 62,680 +0.35(+0.63%)
Aug 12, 2019 56.12 56.26 55.89 55.94 68,654 -0.59(-1.05%)
Aug 09, 2019 56.60 56.60 56.20 56.53 80,184 -0.16(-0.29%)
Aug 08, 2019 56.38 56.79 56.27 56.70 124,061 +0.59(+1.04%)
Aug 07, 2019 55.43 56.11 55.30 56.11 89,834 +0.53(+0.96%)
Aug 06, 2019 55.70 55.79 55.28 55.58 93,792 +0.41(+0.73%)
Aug 05, 2019 55.85 55.85 54.99 55.17 93,759 -1.68(-2.96%)
Aug 02, 2019 57.11 57.14 56.61 56.85 116,853 -0.43(-0.75%)
Aug 01, 2019 57.72 58.11 57.17 57.28 139,028 -0.23(-0.40%)
Jul 31, 2019 57.95 57.99 57.17 57.51 95,123 -0.46(-0.79%)
Jul 30, 2019 58.08 58.08 57.82 57.97 92,208 -0.51(-0.87%)
Jul 29, 2019 58.52 58.53 58.39 58.48 89,970 +0.02(+0.03%)
Jul 26, 2019 58.48 58.54 58.42 58.46 39,105 +0.20(+0.34%)
Jul 25, 2019 58.60 58.60 58.05 58.26 70,648 -0.44(-0.75%)
Jul 24, 2019 58.59 58.75 58.53 58.70 78,203 +0.09(+0.15%)
Jul 23, 2019 58.82 58.82 58.50 58.62 70,424 +0.16(+0.28%)
Jul 22, 2019 58.57 58.60 58.39 58.45 80,045 -0.07(-0.12%)
Jul 19, 2019 58.88 58.90 58.52 58.52 78,211 -0.41(-0.69%)
Jul 18, 2019 58.65 58.93 58.52 58.93 86,658 +0.23(+0.40%)
Jul 17, 2019 58.79 58.91 58.68 58.69 90,564 +0.05(+0.09%)
Jul 16, 2019 58.78 58.82 58.61 58.64 67,304 -0.15(-0.25%)
Jul 15, 2019 58.62 58.83 58.62 58.79 179,871 +0.17(+0.29%)
Jul 12, 2019 58.65 58.65 58.46 58.62 106,061 +0.08(+0.13%)
Jul 11, 2019 58.80 58.80 58.45 58.54 116,947 -0.04(-0.07%)
Jul 10, 2019 58.69 58.74 58.45 58.58 106,734 +0.26(+0.44%)
Jul 09, 2019 58.21 58.35 58.09 58.32 75,577 -0.15(-0.25%)
Jul 08, 2019 58.50 58.51 58.40 58.47 90,114 -0.38(-0.64%)
Jul 05, 2019 58.90 58.90 58.53 58.85 70,437 -0.51(-0.86%)
Jul 03, 2019 59.19 59.36 59.19 59.36 38,641 +0.24(+0.41%)
Jul 02, 2019 58.99 59.12 58.95 59.12 59,825 +0.28(+0.47%)
Jul 01, 2019 59.02 59.10 58.71 58.84 84,359 +0.20(+0.35%)
Jun 28, 2019 58.58 58.64 58.47 58.64 113,140 +0.30(+0.51%)
Jun 27, 2019 58.26 58.36 58.23 58.34 59,265 +0.19(+0.32%)
Jun 26, 2019 58.37 58.37 58.15 58.15 65,790 +0.06(+0.10%)
Jun 25, 2019 58.52 58.59 58.06 58.09 93,035 -0.22(-0.37%)
Jun 24, 2019 58.39 58.47 58.27 58.31 114,896 +0.05(+0.09%)
Jun 21, 2019 58.23 58.44 58.17 58.26 82,505 -0.34(-0.59%)
Jun 20, 2019 58.78 58.78 58.35 58.60 121,887 +0.76(+1.31%)
Jun 19, 2019 57.57 57.97 57.57 57.84 96,943 +0.19(+0.33%)
Jun 18, 2019 57.34 57.66 57.28 57.65 73,347 +0.98(+1.73%)
Jun 17, 2019 56.71 56.83 56.65 56.67 47,450 -0.08(-0.14%)
Jun 14, 2019 56.65 56.75 56.54 56.75 38,222 -0.18(-0.32%)
Jun 13, 2019 56.94 57.05 56.82 56.93 51,779 -0.01(-0.01%)
Jun 12, 2019 57.13 57.16 56.93 56.94 63,869 -0.32(-0.55%)
Jun 11, 2019 57.40 57.55 57.22 57.25 127,652 +0.27(+0.48%)
Jun 10, 2019 57.09 57.18 56.94 56.98 68,399 +0.09(+0.15%)
Jun 07, 2019 56.72 57.11 56.58 56.89 48,274 +0.62(+1.09%)
Jun 06, 2019 56.28 56.38 56.16 56.28 73,378 +0.18(+0.32%)
Jun 05, 2019 56.31 56.31 56.00 56.10 41,544 +0.09(+0.17%)
Jun 04, 2019 55.84 56.04 55.58 56.00 79,394 +0.08(+0.14%)
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.