Skip to main content

Intl Div Appreciation ETF Vanguard (NQ: VIGI )

80.14 -0.81 (-1.01%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 46.84 46.96 46.62 46.82 14,069 +0.14(+0.30%)
Sep 29, 2016 47.18 47.18 46.59 46.68 38,392 -0.57(-1.20%)
Sep 28, 2016 47.11 47.29 46.80 47.24 19,503 +0.34(+0.74%)
Sep 27, 2016 46.80 46.99 46.63 46.90 18,493 +0.26(+0.56%)
Sep 26, 2016 47.01 47.01 46.61 46.64 18,426 -0.45(-0.96%)
Sep 23, 2016 47.34 47.34 47.04 47.09 22,440 -0.26(-0.56%)
Sep 22, 2016 47.29 47.50 47.29 47.35 17,667 +0.34(+0.73%)
Sep 21, 2016 46.72 47.03 46.44 47.01 17,927 +0.53(+1.15%)
Sep 20, 2016 46.63 46.68 46.43 46.47 17,414 +0.25(+0.53%)
Sep 19, 2016 46.56 46.56 46.22 46.23 19,556 +0.15(+0.32%)
Sep 16, 2016 46.48 46.48 45.96 46.08 55,747 -0.40(-0.87%)
Sep 15, 2016 46.17 46.56 46.11 46.48 27,778 +0.48(+1.05%)
Sep 14, 2016 46.16 46.23 45.97 46.00 16,327 +0.00(+0.00%)
Sep 13, 2016 46.47 46.47 45.86 46.00 23,621 -0.80(-1.72%)
Sep 12, 2016 46.24 46.82 46.01 46.80 28,290 +0.51(+1.10%)
Sep 09, 2016 47.03 47.03 46.29 46.29 70,470 -1.24(-2.60%)
Sep 08, 2016 47.60 47.62 47.41 47.53 25,346 -0.06(-0.12%)
Sep 07, 2016 47.79 47.79 47.54 47.59 26,185 -0.15(-0.32%)
Sep 06, 2016 47.51 47.78 47.47 47.74 39,164 +0.73(+1.55%)
Sep 02, 2016 46.94 47.01 47.01 47.01 27,231 +0.70(+1.51%)
Sep 01, 2016 46.22 46.35 46.13 46.31 10,643 +0.16(+0.35%)
Aug 31, 2016 46.41 46.41 46.00 46.15 25,992 -0.41(-0.87%)
Aug 30, 2016 46.79 46.79 46.49 46.56 33,436 -0.05(-0.10%)
Aug 29, 2016 46.39 46.65 46.37 46.61 44,545 +0.18(+0.38%)
Aug 26, 2016 46.94 47.21 46.28 46.43 50,500 -0.32(-0.68%)
Aug 25, 2016 46.88 46.88 46.71 46.75 40,776 -0.13(-0.28%)
Aug 24, 2016 47.13 47.13 46.86 46.88 37,716 -0.24(-0.50%)
Aug 23, 2016 47.45 47.45 47.11 47.12 16,794 +0.02(+0.05%)
Aug 22, 2016 47.02 47.12 46.92 47.09 25,843 -0.02(-0.03%)
Aug 19, 2016 47.23 47.23 46.88 47.11 84,489 -0.44(-0.93%)
Aug 18, 2016 47.37 47.55 47.28 47.55 25,604 +0.29(+0.62%)
Aug 17, 2016 47.31 47.31 46.96 47.26 75,838 -0.07(-0.16%)
Aug 16, 2016 47.48 47.48 47.33 47.33 39,585 -0.11(-0.22%)
Aug 15, 2016 47.48 47.48 47.39 47.44 42,469 +0.28(+0.59%)
Aug 12, 2016 47.41 47.41 47.09 47.16 64,700 -0.12(-0.26%)
Aug 11, 2016 47.19 47.32 47.12 47.28 22,947 +0.48(+1.01%)
Aug 10, 2016 47.05 47.05 46.75 46.81 15,475 -0.07(-0.16%)
Aug 09, 2016 46.91 47.02 46.84 46.88 24,282 +0.33(+0.70%)
Aug 08, 2016 46.68 46.68 46.51 46.55 16,575 -0.12(-0.26%)
Aug 05, 2016 46.69 46.72 46.56 46.68 25,103 +0.02(+0.04%)
Aug 04, 2016 46.56 46.73 46.48 46.66 20,779 +0.09(+0.20%)
Aug 03, 2016 46.57 46.65 46.46 46.57 46,416 -0.16(-0.35%)
Aug 02, 2016 47.05 47.05 46.60 46.73 16,512 -0.13(-0.27%)
Aug 01, 2016 47.17 47.17 46.83 46.86 50,492 -0.21(-0.45%)
Jul 29, 2016 46.89 47.09 46.76 47.07 11,884 +0.29(+0.63%)
Jul 28, 2016 46.60 46.92 46.60 46.78 23,469 -0.01(-0.02%)
Jul 27, 2016 46.78 46.88 46.52 46.78 39,769 +0.01(+0.02%)
Jul 26, 2016 46.91 46.91 46.60 46.78 42,570 +0.21(+0.46%)
Jul 25, 2016 46.79 46.79 46.45 46.56 28,236 -0.11(-0.25%)
Jul 22, 2016 46.69 46.69 46.54 46.68 32,510 +0.17(+0.37%)
Jul 21, 2016 46.73 46.73 46.40 46.51 30,443 -0.22(-0.47%)
Jul 20, 2016 47.25 47.25 46.51 46.73 19,323 +0.40(+0.87%)
Jul 19, 2016 46.40 46.40 46.24 46.32 41,449 -0.34(-0.73%)
Jul 18, 2016 46.66 46.69 46.41 46.67 22,315 +0.24(+0.51%)
Jul 15, 2016 46.66 46.66 46.39 46.43 17,921 -0.37(-0.80%)
Jul 14, 2016 46.89 46.89 46.73 46.81 35,728 +0.28(+0.61%)
Jul 13, 2016 46.76 46.76 46.45 46.52 47,634 -0.03(-0.07%)
Jul 12, 2016 46.54 46.63 46.35 46.55 36,941 +0.37(+0.80%)
Jul 11, 2016 46.23 46.29 45.97 46.19 44,146 +0.23(+0.49%)
Jul 08, 2016 45.75 45.98 45.47 45.96 65,154 +0.49(+1.09%)
Jul 07, 2016 45.82 45.82 45.33 45.47 44,679 -0.07(-0.14%)
Jul 05, 2016 45.67 45.70 45.41 45.53 51,766 -0.56(-1.23%)
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.