Skip to main content

Intl Div Appreciation ETF Vanguard (NQ: VIGI )

80.14 -0.81 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 77.68 77.92 77.57 77.68 145,267 +0.27(+0.34%)
May 27, 2021 77.50 77.56 77.25 77.42 120,287 -0.14(-0.18%)
May 26, 2021 77.45 77.63 77.37 77.56 225,104 +0.32(+0.41%)
May 25, 2021 77.39 77.43 77.14 77.24 87,908 +0.38(+0.50%)
May 24, 2021 76.53 76.98 76.53 76.86 126,485 +0.44(+0.58%)
May 21, 2021 76.74 76.74 76.19 76.42 108,878 -0.03(-0.03%)
May 20, 2021 76.02 76.58 76.02 76.44 129,663 +0.84(+1.11%)
May 19, 2021 75.31 75.82 75.07 75.60 206,294 -0.31(-0.41%)
May 18, 2021 76.01 76.27 75.91 75.91 141,663 +0.26(+0.34%)
May 17, 2021 75.41 75.75 75.41 75.66 108,947 -0.09(-0.12%)
May 14, 2021 75.26 75.78 75.17 75.75 276,396 +1.38(+1.86%)
May 13, 2021 73.97 74.52 73.97 74.37 285,657 +0.61(+0.83%)
May 12, 2021 74.65 74.84 73.74 73.75 293,582 -1.37(-1.83%)
May 11, 2021 74.77 75.29 74.60 75.13 169,391 -0.91(-1.20%)
May 10, 2021 76.58 76.58 75.92 76.04 186,294 -0.60(-0.79%)
May 07, 2021 76.20 76.77 76.07 76.64 149,061 +0.97(+1.29%)
May 06, 2021 75.45 75.83 75.25 75.67 133,723 +0.26(+0.34%)
May 05, 2021 75.35 75.54 75.13 75.41 99,244 +0.76(+1.02%)
May 04, 2021 74.85 74.90 74.19 74.65 320,544 -0.88(-1.16%)
May 03, 2021 75.37 75.62 75.27 75.52 107,807 +0.63(+0.84%)
Apr 30, 2021 75.44 75.62 74.77 74.90 131,188 -0.96(-1.26%)
Apr 29, 2021 75.93 76.02 75.44 75.85 187,366 +0.08(+0.11%)
Apr 28, 2021 75.57 75.91 75.49 75.77 201,796 +0.25(+0.33%)
Apr 27, 2021 75.38 75.54 75.31 75.52 172,653 -0.07(-0.09%)
Apr 26, 2021 75.63 75.69 75.44 75.60 195,081 -0.32(-0.42%)
Apr 23, 2021 75.61 76.01 75.54 75.91 173,336 +0.58(+0.78%)
Apr 22, 2021 75.69 75.71 75.18 75.33 155,322 -0.02(-0.02%)
Apr 21, 2021 74.61 75.35 74.56 75.35 115,396 +0.61(+0.82%)
Apr 20, 2021 75.11 75.16 74.58 74.74 261,952 -0.89(-1.18%)
Apr 19, 2021 75.83 75.83 75.40 75.63 108,929 -0.40(-0.52%)
Apr 16, 2021 75.79 76.06 75.67 76.03 119,324 +0.40(+0.53%)
Apr 15, 2021 75.36 75.66 75.36 75.63 241,182 +0.88(+1.17%)
Apr 14, 2021 74.91 75.17 74.75 74.75 265,328 -0.01(-0.01%)
Apr 13, 2021 74.52 74.82 74.39 74.76 132,007 +0.32(+0.43%)
Apr 12, 2021 74.44 74.47 74.31 74.44 166,961 -0.65(-0.86%)
Apr 09, 2021 74.85 75.11 74.76 75.09 154,126 +0.20(+0.27%)
Apr 08, 2021 74.78 74.99 74.76 74.89 167,626 +0.84(+1.14%)
Apr 07, 2021 73.91 74.09 73.79 74.05 261,175 -0.55(-0.74%)
Apr 06, 2021 74.50 74.75 74.38 74.60 184,333 -0.41(-0.54%)
Apr 05, 2021 74.69 75.02 74.38 75.00 242,753 +0.71(+0.95%)
Apr 01, 2021 73.80 74.40 73.80 74.29 187,460 +0.99(+1.35%)
Mar 31, 2021 73.29 73.58 73.21 73.30 234,268 -0.12(-0.16%)
Mar 30, 2021 73.33 73.53 73.15 73.42 210,962 -0.27(-0.37%)
Mar 29, 2021 73.56 73.80 73.42 73.69 122,486 -0.13(-0.18%)
Mar 26, 2021 73.19 73.83 73.04 73.83 305,315 +0.92(+1.26%)
Mar 25, 2021 72.60 72.97 72.39 72.91 172,983 +0.33(+0.45%)
Mar 24, 2021 72.79 73.02 72.53 72.58 212,166 -0.66(-0.91%)
Mar 23, 2021 73.57 73.76 73.07 73.24 280,541 -0.69(-0.93%)
Mar 22, 2021 73.79 74.14 73.64 73.93 243,841 +0.02(+0.03%)
Mar 19, 2021 73.71 74.04 73.35 73.91 197,367 +0.45(+0.61%)
Mar 18, 2021 73.85 74.17 73.44 73.46 179,218 -1.02(-1.37%)
Mar 17, 2021 73.80 74.64 73.64 74.48 156,445 +0.26(+0.35%)
Mar 16, 2021 74.15 74.33 74.08 74.22 322,974 +0.26(+0.35%)
Mar 15, 2021 73.62 74.00 73.37 73.97 134,902 +0.11(+0.14%)
Mar 12, 2021 73.52 73.89 73.25 73.86 126,830 -0.70(-0.94%)
Mar 11, 2021 74.32 74.65 74.12 74.56 190,264 +0.98(+1.33%)
Mar 10, 2021 73.53 73.74 73.27 73.58 207,203 +0.24(+0.33%)
Mar 09, 2021 73.08 73.53 73.05 73.34 329,579 +1.44(+2.01%)
Mar 08, 2021 72.05 72.44 71.81 71.90 220,858 -0.77(-1.06%)
Mar 05, 2021 72.71 72.75 71.59 72.66 181,202 +0.41(+0.56%)
Mar 04, 2021 73.16 73.47 71.89 72.26 168,121 -1.03(-1.41%)
Mar 03, 2021 73.81 73.81 73.24 73.29 209,110 -0.40(-0.54%)
Mar 02, 2021 73.64 73.95 73.49 73.69 161,209 +0.01(+0.01%)
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.