Advertisement
U.S. Markets closed

Vanguard International Dividend Appreciation Index Fund ETF Shares (VIGI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
86.01-0.98 (-1.13%)
At close: 04:00PM EDT
86.80 +0.79 (+0.92%)
After hours: 04:35PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202486.4686.5785.8986.0186.01137,950
Oct 18, 202486.8286.9986.6086.9986.99142,700
Oct 17, 202486.8086.8086.5086.6086.60136,500
Oct 16, 202486.4486.6186.3586.5286.52160,400
Oct 15, 202487.0087.0086.2586.3186.31183,100
Oct 14, 202486.9487.3086.7987.2787.27367,700
Oct 11, 202486.7087.2486.7087.0787.07181,300
Oct 10, 202486.4786.7286.1786.6686.66195,000
Oct 09, 202486.2786.9086.2786.8886.88234,500
Oct 08, 202486.6686.7886.4886.6786.67135,700
Oct 07, 202486.8186.9286.3386.6586.65171,400
Oct 04, 202486.7587.1486.6687.1487.14201,500
Oct 03, 202486.8486.9786.5086.7586.75171,600
Oct 02, 202487.7187.8287.2987.6787.67187,800
Oct 01, 202488.5488.5487.5988.0788.07256,200
Sep 30, 202488.5088.5087.7988.2888.28168,000
Sep 27, 202488.7689.0988.3288.3888.38214,600
Sep 26, 202488.9289.0588.5188.8988.89194,900
Sep 25, 202488.1188.1587.5487.5587.55152,100
Sep 24, 202487.8388.1587.5388.0988.09216,600
Sep 23, 202487.4287.7487.3287.6687.66196,900
Sep 20, 202487.4687.4786.8587.1487.14168,600
Sep 19, 202487.9388.2487.5088.1688.16188,500
Sep 18, 202486.7687.4386.3686.5286.52165,100
Sep 17, 202487.3887.4286.7386.9286.92196,700
Sep 16, 202487.2687.6787.1187.5987.59183,300
Sep 13, 202487.0687.3286.8687.0387.03153,000
Sep 12, 202486.2987.1286.1587.1287.12200,200
Sep 11, 202485.8086.0184.8585.9385.93161,000
Sep 10, 202485.7785.7785.0385.7285.72160,100
Sep 09, 202485.6086.1585.6085.9085.90143,400
Sep 06, 202486.3086.4484.9285.0585.05221,100
Sep 05, 202486.4386.6086.0686.3186.31186,600
Sep 04, 202486.4087.0186.1786.6886.68273,100
Sep 03, 202487.7387.7586.7286.8986.89258,000
Aug 30, 202488.1088.1987.5187.9987.99142,100
Aug 29, 202487.8888.3187.7187.8287.82142,700
Aug 28, 202487.6387.8687.1387.4087.40150,300
Aug 27, 202487.0687.6987.0687.5687.56157,300
Aug 26, 202487.3487.4687.1587.2187.21139,600
Aug 23, 202486.5687.4486.5287.4187.41155,400
Aug 22, 202486.7186.7985.9286.0386.03123,900
Aug 21, 202486.2386.5386.0386.4186.41128,000
Aug 20, 202485.7686.0185.6185.7785.77171,700
Aug 19, 202485.3186.0185.3185.8985.89184,000
Aug 16, 202484.7785.0884.6385.0285.02154,800
Aug 15, 202484.3184.7484.1884.6384.63202,600
Aug 14, 202483.6383.9583.5283.9183.91157,100
Aug 13, 202482.9083.8182.7683.8083.80151,500
Aug 12, 202482.1482.3781.8882.2682.26212,400
Aug 09, 202481.7082.3481.6582.2582.25218,500
Aug 08, 202481.1881.8980.9181.8981.89140,900
Aug 07, 202481.7081.7580.5380.6280.62147,200
Aug 06, 202479.6480.7779.4180.3180.31400,100
Aug 05, 202479.0180.5378.9280.1380.13388,900
Aug 02, 202481.9182.0381.0181.6481.64257,600
Aug 01, 202483.9184.2282.7183.0483.04189,000
Jul 31, 202484.8185.0984.5084.8484.84221,900
Jul 30, 202483.6183.7383.3583.5983.59140,100
Jul 29, 202483.6283.6583.2183.5283.52183,800
Jul 26, 202483.1683.7483.1083.6283.62240,800
Jul 25, 202482.3983.1582.2282.4582.45185,500
Jul 24, 202483.6183.6882.9782.9782.97215,100
Jul 23, 202483.9983.9983.5483.8383.83214,800
Jul 22, 202483.9484.1183.7084.0684.06170,700
Jul 19, 202483.6383.6683.3583.4683.46181,400
Jul 18, 202484.5184.6583.6083.7783.77184,100
Jul 17, 202484.4784.7284.3784.4884.48172,100
Jul 16, 202484.0384.6483.9284.6484.64188,700
Jul 15, 202484.5084.5083.9183.9983.99289,900
Jul 12, 202484.1984.7784.1984.5384.53167,100
Jul 11, 202483.8584.1383.6783.7183.71201,900
Jul 10, 202482.8683.4582.6483.4083.40201,200
Jul 09, 202482.4182.4182.0382.2482.24233,600
Jul 08, 202482.4982.5882.1482.2382.23217,700
Jul 05, 202482.6482.6481.9782.4182.41187,800
Jul 03, 202481.7582.1981.7082.0982.09130,400
Jul 02, 202481.0081.4780.9081.4381.43217,700
Jul 01, 202481.3581.6280.9681.1081.10248,000
Jun 28, 202481.2081.5080.9881.2881.28143,700
Jun 27, 202481.1581.3281.0181.1981.19162,700
Jun 26, 202480.7180.8680.5080.7280.72167,600
Jun 25, 202481.0581.2980.8281.2281.22275,400
Jun 24, 202480.5081.0280.4380.7580.75201,500
Jun 21, 202480.1480.2079.9280.1480.14143,000
Jun 20, 202480.8881.0980.7180.9580.95159,500
Jun 18, 202480.8881.1280.8480.9980.99153,200
Jun 17, 202480.4480.8880.1880.8280.82167,000
Jun 14, 202480.7080.8580.3680.8180.81195,800
Jun 13, 202481.7181.7980.9981.3081.30143,500
Jun 12, 202482.4482.6982.0282.1782.17135,300
Jun 11, 202481.2681.4380.8681.3181.31150,500
Jun 10, 202481.6382.0281.5681.9981.9996,200
Jun 07, 202482.0282.2481.7581.8081.80149,200
Jun 06, 202482.3982.5582.2682.5582.55365,400
Jun 05, 202481.8182.0981.5182.0982.09192,100
Jun 04, 202481.4081.6081.1781.5281.52386,300
Jun 03, 202481.5381.5881.0881.4081.40170,900
May 31, 202480.7981.1080.3981.1081.10145,100
May 30, 202480.0380.3079.9080.0680.06173,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...