Vanguard International Value Inv (VTRIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| Apr 24, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| Apr 23, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| Apr 22, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| Apr 19, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Apr 18, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Apr 17, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Apr 16, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| Apr 15, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Apr 12, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Apr 11, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Apr 10, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| Apr 09, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| Apr 08, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| Apr 05, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Apr 04, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Apr 03, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Apr 02, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| Apr 01, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Mar 28, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Mar 27, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Mar 26, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Mar 25, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Mar 22, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Mar 21, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Mar 20, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| Mar 19, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Mar 18, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Mar 15, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Mar 14, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| Mar 13, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Mar 12, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Mar 11, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Mar 08, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Mar 07, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Mar 06, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| Mar 05, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| Mar 04, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Mar 01, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| Feb 29, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Feb 28, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Feb 27, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Feb 26, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Feb 23, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Feb 22, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| Feb 21, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| Feb 20, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| Feb 16, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| Feb 15, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Feb 14, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| Feb 13, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Feb 12, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| Feb 09, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| Feb 08, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Feb 07, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| Feb 06, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| Feb 05, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| Feb 02, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Feb 01, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| Jan 31, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Jan 30, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| Jan 29, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Jan 26, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Jan 25, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| Jan 24, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Jan 23, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Jan 22, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Jan 19, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Jan 18, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Jan 17, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Jan 16, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| Jan 12, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Jan 11, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| Jan 10, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Jan 09, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| Jan 08, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Jan 05, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Jan 04, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Jan 03, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Jan 02, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Dec 29, 2023 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Dec 28, 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Dec 27, 2023 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Dec 26, 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Dec 22, 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Dec 21, 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| Dec 20, 2023 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| Dec 19, 2023 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Dec 18, 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Dec 15, 2023 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| Dec 15, 2023 | 1.123 Dividend | |||||
| Dec 14, 2023 | 40.76 | 40.76 | 40.76 | 40.76 | 39.64 | - |
| Dec 13, 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 39.14 | - |
| Dec 12, 2023 | 39.81 | 39.81 | 39.81 | 39.81 | 38.71 | - |
| Dec 11, 2023 | 39.77 | 39.77 | 39.77 | 39.77 | 38.67 | - |
| Dec 08, 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 38.60 | - |
| Dec 07, 2023 | 39.59 | 39.59 | 39.59 | 39.59 | 38.50 | - |
| Dec 06, 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 38.29 | - |
| Dec 05, 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 38.21 | - |
| *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.