UK markets closed

Vanguard Intl Div Apprec ETF (VIGI)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
81.28+0.09 (+0.11%)
At close: 04:00PM EDT
81.67 +0.39 (+0.48%)
After hours: 06:48PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202481.2081.5080.9881.2881.28143,700
27 Jun 202481.1581.3281.0181.1981.19162,700
26 Jun 202480.7180.8680.5080.7280.72167,600
25 Jun 202481.0581.2980.8281.2281.22275,400
24 Jun 202480.5081.0280.4380.7580.75201,500
21 Jun 202480.1480.2079.9280.1480.14143,000
21 Jun 20240.536 Dividend
20 Jun 202480.8881.0980.7180.9580.41159,500
18 Jun 202480.8881.1280.8480.9980.45153,200
17 Jun 202480.4480.8880.1880.8280.28167,000
14 Jun 202480.7080.8580.3680.8180.27195,800
13 Jun 202481.7181.7980.9981.3080.76143,500
12 Jun 202482.4482.6982.0282.1781.63135,300
11 Jun 202481.2681.4380.8681.3180.77150,500
10 Jun 202481.6382.0281.5681.9981.4596,200
07 Jun 202482.0282.2481.7581.8081.26149,200
06 Jun 202482.3982.5582.2682.5582.00365,400
05 Jun 202481.8182.0981.5182.0981.55192,100
04 Jun 202481.4081.6081.1781.5280.98386,300
03 Jun 202481.5381.5881.0881.4080.86170,900
31 May 202480.7981.1080.3981.1080.56145,100
30 May 202480.0380.3079.9080.0679.53173,200
29 May 202479.9379.9479.5379.6079.07151,200
28 May 202481.2981.2980.5080.7180.18255,900
24 May 202480.7681.2380.7681.0980.55224,700
23 May 202481.5781.5780.4680.6580.12158,400
22 May 202481.0181.0980.7480.9480.40206,100
21 May 202481.5281.5381.2581.4280.88192,700
20 May 202481.6781.8581.5881.7181.17223,900
17 May 202481.3881.5481.1981.5481.00154,200
16 May 202481.5781.6281.2381.2580.71178,800
15 May 202481.1381.5881.0781.5881.04207,600
14 May 202480.6880.8980.5980.8880.34250,800
13 May 202480.8180.8180.4380.4879.95237,200
10 May 202480.7380.7480.4680.5780.04206,800
09 May 202480.0980.5280.0280.5279.99176,500
08 May 202479.7679.9779.7179.9679.43241,400
07 May 202480.2180.2880.0180.1379.60196,100
06 May 202479.9380.2079.8980.1479.61262,500
03 May 202479.7879.9579.3379.7379.20204,700
02 May 202478.9579.2278.5579.0578.53245,500
01 May 202478.3279.1678.1878.3077.78211,300
30 Apr 202479.0979.2978.3978.4377.91192,000
29 Apr 202479.2279.3779.0479.2578.73183,700
26 Apr 202478.6879.0078.6178.8578.33269,600
25 Apr 202477.7478.5477.5578.4877.96202,100
24 Apr 202479.1079.1678.5178.8378.31982,900
23 Apr 202478.8179.2978.5979.2378.71238,700
22 Apr 202477.9178.6277.8078.4077.88255,100
19 Apr 202477.6077.8377.3977.5677.05219,900
18 Apr 202477.7077.9177.2877.4476.93223,900
17 Apr 202478.1278.1277.4377.7677.25301,400
16 Apr 202477.9278.0677.5677.7377.22263,400
15 Apr 202479.3879.4778.2878.4377.91308,500
12 Apr 202479.2979.4278.5978.7078.18199,600
11 Apr 202480.0280.0479.1879.9179.38189,400
10 Apr 202479.4679.7479.2979.5379.00260,800
09 Apr 202480.8380.8780.1880.5580.02317,300
08 Apr 202480.6380.6380.3680.4979.96283,500
05 Apr 202480.0480.4979.9180.3579.82351,400
04 Apr 202481.0781.0779.9680.0979.56300,100
03 Apr 202480.0580.7180.0580.5680.03249,100
02 Apr 202480.4380.4380.1380.3379.80178,400
01 Apr 202481.4281.4680.8681.0080.46342,600
28 Mar 202481.4781.6881.4181.5380.99246,600
27 Mar 202481.5581.6581.3781.6581.11262,500
26 Mar 202481.5681.6081.3381.3480.80203,700
25 Mar 202481.2981.4881.2481.2780.73252,500
22 Mar 202481.8781.8981.5181.5981.05149,800
21 Mar 202481.8781.9981.7181.8081.26229,900
20 Mar 202481.3682.0381.2481.9881.44274,100
19 Mar 202481.1581.4080.9981.3280.78256,200
18 Mar 202481.5981.5981.3081.3280.78229,300
15 Mar 202481.7481.7481.2481.4680.92343,200
15 Mar 20240.434 Dividend
14 Mar 202482.7082.7081.8182.1181.14243,000
13 Mar 202482.6682.7382.4782.6281.64246,900
12 Mar 202482.3382.8582.0482.7981.81294,700
11 Mar 202482.1082.2581.8382.2381.25194,400
08 Mar 202482.9182.9582.2982.4481.46210,900
07 Mar 202482.3382.7282.2682.6181.63300,300
06 Mar 202481.5281.7281.3281.5380.56216,400
05 Mar 202481.1581.2580.5480.7579.79291,200
04 Mar 202481.1781.4381.0981.2380.27246,300
01 Mar 202480.9381.3480.6381.2980.32325,800
29 Feb 202480.9580.9880.4080.6679.70235,100
28 Feb 202480.4780.5180.3280.4179.46281,300
27 Feb 202480.8880.9980.7780.9680.00227,400
26 Feb 202481.3081.3080.9181.0680.10212,200
23 Feb 202481.2081.3581.0781.2780.31166,300
22 Feb 202480.6281.0380.4781.0380.072,769,600
21 Feb 202480.1280.2579.8780.2179.26252,600
20 Feb 202480.4880.5080.0180.2079.25229,000
16 Feb 202479.7280.2379.6179.9278.97202,200
15 Feb 202479.5279.8779.4679.8578.90267,600
14 Feb 202478.7879.2578.5679.2078.26501,300
13 Feb 202478.4778.5377.7978.0977.16296,200
12 Feb 202479.3579.6879.2679.4378.49257,900
09 Feb 202479.3579.5679.1079.4778.53394,900
08 Feb 202479.3179.3178.9279.2178.27318,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...