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 (%)
Sep 29, 2017 53.17 53.46 53.08 53.41 88,552 +0.32(+0.60%)
Sep 28, 2017 52.91 53.15 52.89 53.10 97,816 +0.12(+0.22%)
Sep 27, 2017 52.98 53.07 52.84 52.98 78,168 -0.28(-0.52%)
Sep 26, 2017 53.26 53.46 53.02 53.25 152,362 -0.11(-0.20%)
Sep 25, 2017 53.50 53.62 53.25 53.36 67,309 -0.24(-0.45%)
Sep 22, 2017 53.69 53.98 53.51 53.61 69,061 -0.03(-0.06%)
Sep 21, 2017 53.92 53.92 53.47 53.64 110,236 -0.15(-0.28%)
Sep 20, 2017 53.90 54.07 53.39 53.79 92,813 -0.05(-0.09%)
Sep 19, 2017 53.82 53.92 53.67 53.84 89,958 +0.08(+0.14%)
Sep 18, 2017 53.87 54.08 53.63 53.76 98,837 +0.13(+0.23%)
Sep 15, 2017 53.62 53.64 53.53 53.64 49,715 +0.04(+0.08%)
Sep 14, 2017 53.46 53.63 53.38 53.59 69,711 +0.07(+0.12%)
Sep 13, 2017 53.68 53.89 53.45 53.53 72,837 -0.30(-0.56%)
Sep 12, 2017 54.10 54.10 53.72 53.83 104,337 +0.03(+0.06%)
Sep 11, 2017 53.74 53.86 53.67 53.80 63,577 +0.43(+0.80%)
Sep 08, 2017 53.50 53.74 53.34 53.37 55,929 -0.10(-0.19%)
Sep 07, 2017 53.33 53.54 53.21 53.47 69,214 +0.34(+0.64%)
Sep 06, 2017 52.83 53.16 52.83 53.13 52,999 +0.43(+0.82%)
Sep 05, 2017 53.05 53.05 52.49 52.69 90,978 -0.46(-0.86%)
Sep 01, 2017 53.27 53.41 53.08 53.15 125,663 +0.06(+0.11%)
Aug 31, 2017 52.83 53.14 52.78 53.09 105,758 +0.46(+0.87%)
Aug 30, 2017 52.56 52.74 52.47 52.64 60,477 -0.13(-0.24%)
Aug 29, 2017 52.54 52.77 52.54 52.76 101,101 -0.07(-0.13%)
Aug 28, 2017 52.92 52.92 52.75 52.83 81,983 -0.12(-0.22%)
Aug 25, 2017 52.79 52.97 52.68 52.94 113,986 +0.27(+0.51%)
Aug 24, 2017 52.74 52.83 52.60 52.68 95,423 -0.08(-0.14%)
Aug 23, 2017 52.45 52.83 52.45 52.75 48,837 +0.20(+0.38%)
Aug 22, 2017 52.41 52.67 52.41 52.55 69,505 +0.29(+0.56%)
Aug 21, 2017 52.19 52.34 52.10 52.26 119,529 +0.07(+0.13%)
Aug 18, 2017 52.13 52.27 52.03 52.19 101,132 +0.02(+0.05%)
Aug 17, 2017 52.55 52.66 52.05 52.17 115,454 -0.52(-0.98%)
Aug 16, 2017 52.39 52.74 52.32 52.69 244,005 +0.50(+0.96%)
Aug 15, 2017 52.74 52.74 51.96 52.19 177,197 -0.10(-0.19%)
Aug 14, 2017 52.25 52.46 52.24 52.29 71,021 +0.41(+0.79%)
Aug 11, 2017 51.87 52.09 51.74 51.88 179,562 -0.12(-0.22%)
Aug 10, 2017 52.43 52.58 51.88 51.99 117,936 -0.60(-1.14%)
Aug 09, 2017 52.49 52.68 52.42 52.59 120,394 -0.03(-0.06%)
Aug 08, 2017 52.75 52.96 52.57 52.63 136,269 -0.17(-0.32%)
Aug 07, 2017 52.78 52.87 52.68 52.79 88,892 +0.07(+0.13%)
Aug 04, 2017 52.77 52.91 52.57 52.73 97,523 -0.07(-0.13%)
Aug 03, 2017 52.73 53.07 52.66 52.79 128,932 -0.14(-0.27%)
Aug 02, 2017 53.01 53.16 52.79 52.94 144,737 -0.02(-0.05%)
Aug 01, 2017 53.04 53.23 52.90 52.96 249,593 +0.23(+0.43%)
Jul 31, 2017 52.79 52.96 52.63 52.74 106,354 +0.12(+0.22%)
Jul 28, 2017 52.43 52.65 52.40 52.62 97,683 -0.01(-0.02%)
Jul 27, 2017 52.87 53.01 52.34 52.63 97,119 -0.18(-0.33%)
Jul 26, 2017 52.54 52.91 52.42 52.80 201,252 +0.23(+0.43%)
Jul 25, 2017 52.74 52.84 52.50 52.58 90,544 +0.04(+0.08%)
Jul 24, 2017 52.70 52.70 52.36 52.54 105,041 -0.06(-0.11%)
Jul 21, 2017 52.62 52.78 52.42 52.59 152,975 -0.10(-0.19%)
Jul 20, 2017 52.76 52.53 52.69 66,914 +0.15(+0.29%)
Jul 19, 2017 52.34 52.64 52.34 52.54 126,878 +0.41(+0.78%)
Jul 18, 2017 52.13 52.23 51.97 52.14 86,625 -0.02(-0.05%)
Jul 17, 2017 52.77 52.77 52.05 52.16 93,247 -0.09(-0.18%)
Jul 14, 2017 52.38 52.38 52.04 52.25 101,946 +0.43(+0.84%)
Jul 13, 2017 51.71 51.89 51.68 51.82 99,195 +0.07(+0.13%)
Jul 12, 2017 51.59 51.79 51.52 51.75 92,785 +0.70(+1.37%)
Jul 11, 2017 50.86 51.10 50.76 51.05 81,645 +0.08(+0.15%)
Jul 10, 2017 50.98 51.02 50.87 50.98 58,997 +0.16(+0.31%)
Jul 07, 2017 50.63 50.87 50.53 50.82 134,083 +0.03(+0.07%)
Jul 06, 2017 51.03 51.03 50.61 50.78 131,698 -0.35(-0.69%)
Jul 05, 2017 51.73 51.73 50.71 51.13 203,748 -0.31(-0.60%)
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.