Vanguard International Dividend Appreciation Index Fund ETF Shares (VIGI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

78.30

-0.13

(-0.17%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	78.32	79.16	78.18	78.30	78.30	211,300
Apr 30, 2024	79.09	79.29	78.39	78.43	78.43	192,000
Apr 29, 2024	79.22	79.37	79.04	79.25	79.25	183,700
Apr 26, 2024	78.68	79.00	78.61	78.85	78.85	269,600
Apr 25, 2024	77.74	78.54	77.55	78.48	78.48	202,100
Apr 24, 2024	79.10	79.16	78.51	78.83	78.83	982,900
Apr 23, 2024	78.81	79.29	78.59	79.23	79.23	238,700
Apr 22, 2024	77.91	78.62	77.80	78.40	78.40	255,100
Apr 19, 2024	77.60	77.83	77.39	77.56	77.56	219,900
Apr 18, 2024	77.70	77.91	77.28	77.44	77.44	223,900
Apr 17, 2024	78.12	78.12	77.43	77.76	77.76	301,400
Apr 16, 2024	77.92	78.06	77.56	77.73	77.73	263,400
Apr 15, 2024	79.38	79.47	78.28	78.43	78.43	308,500
Apr 12, 2024	79.29	79.42	78.59	78.70	78.70	199,600
Apr 11, 2024	80.02	80.04	79.18	79.91	79.91	189,400
Apr 10, 2024	79.46	79.74	79.29	79.53	79.53	260,800
Apr 09, 2024	80.83	80.87	80.18	80.55	80.55	317,300
Apr 08, 2024	80.63	80.63	80.36	80.49	80.49	283,500
Apr 05, 2024	80.04	80.49	79.91	80.35	80.35	351,400
Apr 04, 2024	81.07	81.07	79.96	80.09	80.09	300,100
Apr 03, 2024	80.05	80.71	80.05	80.56	80.56	249,100
Apr 02, 2024	80.43	80.43	80.13	80.33	80.33	178,400
Apr 01, 2024	81.42	81.46	80.86	81.00	81.00	342,600
Mar 28, 2024	81.47	81.68	81.41	81.53	81.53	246,600
Mar 27, 2024	81.55	81.65	81.37	81.65	81.65	262,500
Mar 26, 2024	81.56	81.60	81.33	81.34	81.34	203,700
Mar 25, 2024	81.29	81.48	81.24	81.27	81.27	252,500
Mar 22, 2024	81.87	81.89	81.51	81.59	81.59	149,800
Mar 21, 2024	81.87	81.99	81.71	81.80	81.80	229,900
Mar 20, 2024	81.36	82.03	81.24	81.98	81.98	274,100
Mar 19, 2024	81.15	81.40	80.99	81.32	81.32	256,200
Mar 18, 2024	81.59	81.59	81.30	81.32	81.32	229,300
Mar 15, 2024	81.74	81.74	81.24	81.46	81.46	343,200
Mar 15, 2024	0.434 Dividend
Mar 14, 2024	82.70	82.70	81.81	82.11	81.68	243,000
Mar 13, 2024	82.66	82.73	82.47	82.62	82.18	246,900
Mar 12, 2024	82.33	82.85	82.04	82.79	82.35	294,700
Mar 11, 2024	82.10	82.25	81.83	82.23	81.80	194,400
Mar 08, 2024	82.91	82.95	82.29	82.44	82.00	210,900
Mar 07, 2024	82.33	82.72	82.26	82.61	82.17	300,300
Mar 06, 2024	81.52	81.72	81.32	81.53	81.10	216,400
Mar 05, 2024	81.15	81.25	80.54	80.75	80.32	291,200
Mar 04, 2024	81.17	81.43	81.09	81.23	80.80	246,300
Mar 01, 2024	80.93	81.34	80.63	81.29	80.86	325,800
Feb 29, 2024	80.95	80.98	80.40	80.66	80.23	235,100
Feb 28, 2024	80.47	80.51	80.32	80.41	79.98	281,300
Feb 27, 2024	80.88	80.99	80.77	80.96	80.53	227,400
Feb 26, 2024	81.30	81.30	80.91	81.06	80.63	212,200
Feb 23, 2024	81.20	81.35	81.07	81.27	80.84	166,300
Feb 22, 2024	80.62	81.03	80.47	81.03	80.60	2,769,600
Feb 21, 2024	80.12	80.25	79.87	80.21	79.79	252,600
Feb 20, 2024	80.48	80.50	80.01	80.20	79.78	229,000
Feb 16, 2024	79.72	80.23	79.61	79.92	79.50	202,200
Feb 15, 2024	79.52	79.87	79.46	79.85	79.43	267,600
Feb 14, 2024	78.78	79.25	78.56	79.20	78.78	501,300
Feb 13, 2024	78.47	78.53	77.79	78.09	77.68	296,200
Feb 12, 2024	79.35	79.68	79.26	79.43	79.01	257,900
Feb 09, 2024	79.35	79.56	79.10	79.47	79.05	394,900
Feb 08, 2024	79.31	79.31	78.92	79.21	78.79	318,700
Feb 07, 2024	79.53	79.70	79.44	79.49	79.07	329,900
Feb 06, 2024	79.00	79.45	78.89	79.39	78.97	300,000
Feb 05, 2024	79.05	79.13	78.64	78.95	78.53	213,200
Feb 02, 2024	79.40	79.42	79.01	79.36	78.94	240,400
Feb 01, 2024	79.43	80.08	79.39	80.08	79.66	468,300
Jan 31, 2024	80.00	80.21	79.16	79.28	78.86	600,100
Jan 30, 2024	79.60	79.67	79.29	79.59	79.17	249,500
Jan 29, 2024	79.35	79.80	79.18	79.75	79.33	302,300
Jan 26, 2024	79.32	79.34	79.04	79.16	78.74	237,500
Jan 25, 2024	78.96	78.99	78.64	78.99	78.57	359,700
Jan 24, 2024	79.30	79.30	78.64	78.69	78.27	273,700
Jan 23, 2024	78.21	78.38	78.00	78.37	77.96	209,800
Jan 22, 2024	78.72	78.90	78.53	78.62	78.20	254,100
Jan 19, 2024	78.14	78.55	77.92	78.55	78.13	235,700
Jan 18, 2024	77.90	78.27	77.75	78.26	77.85	180,200
Jan 17, 2024	77.55	77.92	77.41	77.90	77.49	298,500
Jan 16, 2024	78.91	78.99	78.42	78.58	78.16	316,800
Jan 12, 2024	79.83	80.07	79.48	79.61	79.19	373,100
Jan 11, 2024	79.22	79.25	78.32	79.01	78.59	301,400
Jan 10, 2024	78.83	79.15	78.78	79.05	78.63	280,900
Jan 09, 2024	78.47	78.56	78.27	78.41	78.00	467,200
Jan 08, 2024	78.33	78.93	78.29	78.92	78.50	832,900
Jan 05, 2024	78.18	78.82	78.04	78.24	77.83	285,100
Jan 04, 2024	78.07	78.61	78.06	78.32	77.91	230,000
Jan 03, 2024	77.90	78.29	77.66	78.08	77.67	243,800
Jan 02, 2024	78.46	78.68	78.24	78.33	77.92	520,500
Dec 29, 2023	79.30	79.53	79.12	79.34	78.92	198,700
Dec 28, 2023	79.53	79.70	79.17	79.18	78.76	178,300
Dec 27, 2023	78.92	79.36	78.91	79.32	78.90	252,100
Dec 26, 2023	78.48	78.93	78.48	78.86	78.44	254,900
Dec 22, 2023	78.43	78.65	78.21	78.46	78.05	273,800
Dec 21, 2023	77.82	78.16	77.63	78.11	77.70	394,600
Dec 20, 2023	77.83	77.90	76.87	76.94	76.53	274,100
Dec 19, 2023	77.42	77.76	77.42	77.74	77.33	235,900
Dec 18, 2023	77.21	77.28	76.88	77.12	76.71	493,600
Dec 18, 2023	0.374 Dividend
Dec 15, 2023	77.64	77.66	77.13	77.14	76.36	288,500
Dec 14, 2023	77.56	78.02	77.46	77.77	76.98	424,200
Dec 13, 2023	76.11	77.21	75.82	77.21	76.43	305,500
Dec 12, 2023	75.84	76.00	75.54	75.99	75.22	338,500
Dec 11, 2023	75.67	75.97	75.58	75.95	75.18	426,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0005(+0.08%)

CRUDE OIL79.48+0.48(+0.61%)

Bitcoin CAD79,488.13+303.23(+0.38%)

Vanguard International Dividend Appreciation Index Fund ETF Shares (VIGI)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0005(+0.08%)

CRUDE OIL
79.48
+0.48(+0.61%)

Bitcoin CAD
79,488.13
+303.23(+0.38%)