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 (%)
Sep 30, 2020 63.51 63.79 63.29 63.40 161,457 -0.11(-0.18%)
Sep 29, 2020 63.53 63.71 63.32 63.52 165,269 +0.12(+0.19%)
Sep 28, 2020 63.40 63.44 63.18 63.39 152,241 +0.69(+1.10%)
Sep 25, 2020 62.01 62.71 61.77 62.71 299,843 +0.32(+0.52%)
Sep 24, 2020 62.15 62.72 61.90 62.38 132,082 -0.07(-0.11%)
Sep 23, 2020 63.28 63.30 62.42 62.45 112,000 -0.61(-0.96%)
Sep 22, 2020 62.98 63.07 62.50 63.06 189,034 -0.07(-0.11%)
Sep 21, 2020 63.07 63.18 62.43 63.13 226,792 -1.27(-1.98%)
Sep 18, 2020 64.76 64.76 64.23 64.40 92,634 -0.37(-0.57%)
Sep 17, 2020 64.31 64.90 64.31 64.77 185,240 -0.01(-0.01%)
Sep 16, 2020 65.11 65.25 64.73 64.78 112,531 -0.03(-0.04%)
Sep 15, 2020 64.96 65.02 64.68 64.80 101,455 +0.61(+0.94%)
Sep 14, 2020 64.41 64.47 64.19 64.20 107,162 +0.38(+0.59%)
Sep 11, 2020 63.94 64.08 63.50 63.82 172,736 +0.74(+1.17%)
Sep 10, 2020 64.00 64.09 62.99 63.08 148,903 -0.64(-1.01%)
Sep 09, 2020 63.45 63.89 63.38 63.73 113,621 +1.28(+2.05%)
Sep 08, 2020 62.48 63.02 62.16 62.44 255,691 -0.80(-1.26%)
Sep 04, 2020 63.38 63.55 62.19 63.24 200,537 -0.11(-0.17%)
Sep 03, 2020 64.70 64.74 63.17 63.35 302,563 -1.64(-2.53%)
Sep 02, 2020 64.61 65.01 64.37 64.99 202,041 +0.97(+1.51%)
Sep 01, 2020 63.91 64.02 63.72 64.02 150,324 +0.46(+0.72%)
Aug 31, 2020 63.83 63.94 63.51 63.57 138,910 -0.75(-1.16%)
Aug 28, 2020 64.21 64.31 63.96 64.31 79,189 +0.36(+0.56%)
Aug 27, 2020 64.67 64.67 63.73 63.95 129,762 -0.48(-0.75%)
Aug 26, 2020 64.09 64.48 64.02 64.44 161,054 +0.40(+0.63%)
Aug 25, 2020 64.16 64.16 63.68 64.03 111,660 +0.18(+0.29%)
Aug 24, 2020 64.09 64.09 63.70 63.85 217,345 +0.78(+1.24%)
Aug 21, 2020 62.65 63.13 62.56 63.07 103,801 -0.09(-0.14%)
Aug 20, 2020 62.59 63.19 62.49 63.15 119,008 +0.09(+0.14%)
Aug 19, 2020 63.63 63.66 63.01 63.07 158,864 -0.32(-0.51%)
Aug 18, 2020 63.59 63.61 63.15 63.39 152,566 +0.18(+0.29%)
Aug 17, 2020 62.94 63.22 62.94 63.21 122,232 +0.50(+0.80%)
Aug 14, 2020 62.59 62.76 62.52 62.71 146,757 -0.26(-0.42%)
Aug 13, 2020 63.13 63.23 62.80 62.97 105,052 -0.15(-0.24%)
Aug 12, 2020 62.89 63.31 62.84 63.12 230,189 +1.23(+1.99%)
Aug 11, 2020 62.51 62.57 61.85 61.89 224,385 +0.19(+0.31%)
Aug 10, 2020 61.66 61.72 61.35 61.70 168,507 -0.16(-0.26%)
Aug 07, 2020 61.68 61.86 61.53 61.86 153,935 -0.44(-0.70%)
Aug 06, 2020 62.08 62.37 61.87 62.29 89,470 +0.16(+0.25%)
Aug 05, 2020 62.36 62.53 62.11 62.14 132,492 +0.18(+0.30%)
Aug 04, 2020 61.48 61.95 61.34 61.95 116,534 +0.30(+0.48%)
Aug 03, 2020 61.43 61.70 61.28 61.65 139,460 +0.65(+1.06%)
Jul 31, 2020 61.90 61.94 60.65 61.00 232,669 -1.18(-1.91%)
Jul 30, 2020 61.69 62.24 61.29 62.19 176,054 -0.57(-0.91%)
Jul 29, 2020 62.55 62.91 62.44 62.76 137,798 +0.55(+0.89%)
Jul 28, 2020 62.37 62.53 62.18 62.21 147,543 -0.21(-0.34%)
Jul 27, 2020 62.22 62.57 62.19 62.42 155,909 +0.69(+1.12%)
Jul 24, 2020 61.62 61.83 61.46 61.72 109,612 -0.30(-0.48%)
Jul 23, 2020 62.49 62.71 61.95 62.02 151,918 -0.49(-0.79%)
Jul 22, 2020 62.43 62.59 62.30 62.51 132,070 +0.09(+0.14%)
Jul 21, 2020 62.65 62.76 62.37 62.43 159,596 +0.23(+0.37%)
Jul 20, 2020 61.78 62.21 61.72 62.20 105,693 +0.54(+0.87%)
Jul 17, 2020 61.56 61.67 61.37 61.66 117,929 +0.37(+0.60%)
Jul 16, 2020 61.19 61.47 61.17 61.29 206,579 -0.41(-0.67%)
Jul 15, 2020 61.80 62.16 61.55 61.71 215,223 +0.70(+1.15%)
Jul 14, 2020 60.37 61.15 60.29 61.00 183,422 +0.36(+0.59%)
Jul 13, 2020 61.37 61.65 60.57 60.64 275,382 -0.50(-0.82%)
Jul 10, 2020 60.97 61.15 60.72 61.15 123,171 +0.34(+0.56%)
Jul 09, 2020 61.43 61.43 60.41 60.80 135,145 -0.32(-0.53%)
Jul 08, 2020 60.72 61.16 60.58 61.13 99,842 +0.66(+1.09%)
Jul 07, 2020 60.81 61.01 60.47 60.47 126,095 -0.77(-1.26%)
Jul 06, 2020 60.95 61.24 60.95 61.24 152,979 +1.21(+2.02%)
Jul 02, 2020 60.19 60.46 59.98 60.03 107,789 +0.70(+1.18%)
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.