Vanguard Intl Div Apprec Idx Adm (VIAAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| Jun 04, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| Jun 03, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| May 31, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| May 30, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| May 29, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| May 28, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| May 24, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| May 23, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| May 22, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| May 21, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| May 20, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| May 17, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| May 16, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| May 15, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| May 14, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| May 13, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| May 10, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| May 09, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| May 08, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| May 07, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| May 06, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| May 03, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| May 02, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| May 01, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Apr 30, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| Apr 29, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Apr 26, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Apr 25, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Apr 24, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Apr 23, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| Apr 22, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Apr 19, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Apr 18, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Apr 17, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Apr 16, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Apr 15, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Apr 12, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Apr 11, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Apr 10, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| Apr 09, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| Apr 08, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Apr 05, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Apr 04, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Apr 03, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| Apr 02, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| Apr 01, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| Mar 28, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Mar 27, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Mar 26, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Mar 25, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Mar 22, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Mar 21, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Mar 20, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| Mar 19, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Mar 18, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Mar 15, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Mar 15, 2024 | 0.21 Dividend | |||||
| Mar 14, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.71 | - |
| Mar 13, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 39.92 | - |
| Mar 12, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.04 | - |
| Mar 11, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.73 | - |
| Mar 08, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.84 | - |
| Mar 07, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.94 | - |
| Mar 06, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.39 | - |
| Mar 05, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.03 | - |
| Mar 04, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.31 | - |
| Mar 01, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.34 | - |
| Feb 29, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.99 | - |
| Feb 28, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.89 | - |
| Feb 27, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.12 | - |
| Feb 26, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.18 | - |
| Feb 23, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.28 | - |
| Feb 22, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.14 | - |
| Feb 21, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.80 | - |
| Feb 20, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.75 | - |
| Feb 16, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.65 | - |
| Feb 15, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.57 | - |
| Feb 14, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.26 | - |
| Feb 13, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.80 | - |
| Feb 12, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.45 | - |
| Feb 09, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.42 | - |
| Feb 08, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.35 | - |
| Feb 07, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.42 | - |
| Feb 06, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.37 | - |
| Feb 05, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.17 | - |
| Feb 02, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.34 | - |
| Feb 01, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.67 | - |
| Jan 31, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.31 | - |
| Jan 30, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.48 | - |
| Jan 29, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.55 | - |
| Jan 26, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.25 | - |
| Jan 25, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.13 | - |
| Jan 24, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.03 | - |
| Jan 23, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.87 | - |
| Jan 22, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.00 | - |
| Jan 19, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.95 | - |
| Jan 18, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 37.82 | - |
| Jan 17, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.65 | - |
| Jan 16, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.