Skip to main content

Intl Div Appreciation ETF Vanguard (NQ: VIGI )

80.12 -0.83 (-1.03%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 78.06 78.11 77.57 77.69 134,971 +0.21(+0.28%)
Sep 29, 2021 77.91 77.96 77.41 77.48 124,353 -0.11(-0.14%)
Sep 28, 2021 78.17 79.48 77.38 77.59 956,467 -1.89(-2.38%)
Sep 27, 2021 79.49 79.55 79.19 79.48 126,474 -0.61(-0.77%)
Sep 24, 2021 80.11 80.26 79.86 80.09 271,398 -0.96(-1.19%)
Sep 23, 2021 80.87 81.17 80.86 81.05 106,739 +0.46(+0.57%)
Sep 22, 2021 80.41 80.99 80.35 80.59 195,785 +0.20(+0.25%)
Sep 21, 2021 80.23 80.46 80.06 80.38 544,698 +1.13(+1.43%)
Sep 20, 2021 79.08 79.52 78.69 79.25 237,147 -1.19(-1.48%)
Sep 17, 2021 80.93 80.98 80.27 80.44 157,705 -1.00(-1.23%)
Sep 16, 2021 81.15 81.48 81.05 81.44 158,383 -0.19(-0.23%)
Sep 15, 2021 81.52 81.65 81.22 81.63 114,264 +0.11(+0.14%)
Sep 14, 2021 81.99 81.99 81.44 81.52 191,708 -0.34(-0.42%)
Sep 13, 2021 82.06 82.09 81.61 81.86 97,335 +0.16(+0.20%)
Sep 10, 2021 82.40 82.40 81.66 81.70 113,309 -0.07(-0.09%)
Sep 09, 2021 81.93 82.06 81.64 81.77 105,101 -0.14(-0.17%)
Sep 08, 2021 82.21 82.21 81.74 81.92 122,212 -0.94(-1.14%)
Sep 07, 2021 82.89 83.03 82.75 82.86 136,037 +0.11(+0.13%)
Sep 03, 2021 82.38 82.82 82.27 82.75 171,575 +0.60(+0.74%)
Sep 02, 2021 82.01 82.26 82.01 82.15 110,094 +0.30(+0.37%)
Sep 01, 2021 81.71 82.04 81.55 81.84 124,738 +0.75(+0.92%)
Aug 31, 2021 81.30 81.30 81.00 81.10 147,495 +0.34(+0.42%)
Aug 30, 2021 80.64 80.76 80.45 80.76 105,840 +0.03(+0.03%)
Aug 27, 2021 80.16 80.75 80.10 80.73 146,898 +0.77(+0.97%)
Aug 26, 2021 80.05 80.08 79.79 79.96 124,453 -0.33(-0.41%)
Aug 25, 2021 80.25 80.31 80.01 80.29 148,126 -0.26(-0.32%)
Aug 24, 2021 80.43 80.63 80.39 80.55 164,480 +0.16(+0.20%)
Aug 23, 2021 80.07 80.48 80.04 80.39 106,699 +0.68(+0.86%)
Aug 20, 2021 79.15 79.74 79.13 79.70 152,375 +0.68(+0.87%)
Aug 19, 2021 78.71 79.34 78.71 79.02 321,045 -0.53(-0.67%)
Aug 18, 2021 80.00 80.16 79.55 79.55 174,197 -0.07(-0.09%)
Aug 17, 2021 79.59 79.73 79.29 79.62 194,563 -0.48(-0.60%)
Aug 16, 2021 79.79 80.10 79.64 80.10 117,560 -0.05(-0.07%)
Aug 13, 2021 79.96 80.21 79.82 80.16 485,832 +0.59(+0.74%)
Aug 12, 2021 79.53 79.58 79.21 79.57 358,362 -0.12(-0.16%)
Aug 11, 2021 79.77 79.77 79.46 79.69 81,684 +0.41(+0.52%)
Aug 10, 2021 79.29 79.33 79.09 79.28 84,113 +0.38(+0.48%)
Aug 09, 2021 79.03 79.07 78.90 78.90 131,124 +0.10(+0.12%)
Aug 06, 2021 79.03 79.03 78.67 78.80 128,396 -0.55(-0.69%)
Aug 05, 2021 79.35 79.48 79.32 79.35 120,593 +0.20(+0.26%)
Aug 04, 2021 79.32 79.53 79.05 79.15 94,917 -0.07(-0.09%)
Aug 03, 2021 79.00 79.22 78.67 79.22 95,134 +0.52(+0.66%)
Aug 02, 2021 78.70 78.97 78.62 78.71 1,030,313 +0.31(+0.40%)
Jul 30, 2021 78.35 78.58 78.26 78.39 149,498 -0.01(-0.01%)
Jul 29, 2021 78.55 78.60 78.40 78.40 178,279 +0.33(+0.42%)
Jul 28, 2021 77.48 78.08 77.40 78.07 140,339 +0.62(+0.80%)
Jul 27, 2021 77.31 77.45 76.96 77.45 125,989 -0.30(-0.39%)
Jul 26, 2021 77.75 77.82 77.49 77.75 238,949 -0.53(-0.68%)
Jul 23, 2021 78.28 78.33 78.03 78.29 108,254 +0.07(+0.09%)
Jul 22, 2021 78.24 78.28 77.97 78.22 123,991 +0.18(+0.23%)
Jul 21, 2021 77.38 78.04 77.34 78.04 118,394 +0.51(+0.65%)
Jul 20, 2021 77.04 77.63 76.88 77.53 304,628 +0.61(+0.80%)
Jul 19, 2021 77.10 77.26 76.67 76.92 184,304 -1.07(-1.37%)
Jul 16, 2021 78.37 78.42 77.91 77.99 140,758 -0.24(-0.31%)
Jul 15, 2021 78.23 78.49 78.05 78.23 329,138 -0.33(-0.42%)
Jul 14, 2021 78.58 78.68 78.43 78.55 159,877 +0.29(+0.37%)
Jul 13, 2021 78.26 78.55 78.20 78.27 75,432 -0.07(-0.09%)
Jul 12, 2021 78.09 78.33 78.09 78.33 96,647 +0.24(+0.31%)
Jul 09, 2021 77.75 78.09 77.66 78.09 130,184 +0.96(+1.25%)
Jul 08, 2021 77.06 77.41 76.89 77.13 159,288 -1.02(-1.31%)
Jul 07, 2021 77.98 78.15 77.67 78.15 122,430 +0.60(+0.77%)
Jul 06, 2021 77.87 77.87 77.26 77.56 186,559 -0.51(-0.65%)
Jul 02, 2021 77.87 78.17 77.70 78.07 138,119 +0.27(+0.34%)
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.