Vanguard International Value Inv (VTRIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 12 Apr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 11 Apr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 10 Apr 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 09 Apr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 08 Apr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 05 Apr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 04 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 03 Apr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 02 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 01 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 28 Mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 27 Mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 26 Mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 25 Mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 22 Mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 21 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 20 Mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 19 Mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 18 Mar 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 15 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 14 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 13 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 12 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 11 Mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 08 Mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 07 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 06 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 05 Mar 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 04 Mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 01 Mar 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 29 Feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 28 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 27 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 26 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 23 Feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 22 Feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 21 Feb 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 20 Feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 16 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 15 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 14 Feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 13 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 12 Feb 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 09 Feb 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 08 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 07 Feb 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 06 Feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 05 Feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 02 Feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 01 Feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 31 Jan 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 30 Jan 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 29 Jan 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 26 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 25 Jan 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 24 Jan 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 23 Jan 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 22 Jan 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 19 Jan 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 18 Jan 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 17 Jan 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 16 Jan 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 12 Jan 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 11 Jan 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 10 Jan 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 09 Jan 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 08 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 05 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 04 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 03 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 02 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 29 Dec 2023 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 28 Dec 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 27 Dec 2023 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 26 Dec 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 22 Dec 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 21 Dec 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 20 Dec 2023 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 19 Dec 2023 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 18 Dec 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 15 Dec 2023 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 15 Dec 2023 | 1.123 Dividend | |||||
| 14 Dec 2023 | 40.76 | 40.76 | 40.76 | 40.76 | 39.64 | - |
| 13 Dec 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 39.14 | - |
| 12 Dec 2023 | 39.81 | 39.81 | 39.81 | 39.81 | 38.71 | - |
| 11 Dec 2023 | 39.77 | 39.77 | 39.77 | 39.77 | 38.67 | - |
| 08 Dec 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 38.60 | - |
| 07 Dec 2023 | 39.59 | 39.59 | 39.59 | 39.59 | 38.50 | - |
| 06 Dec 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 38.29 | - |
| 05 Dec 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 38.21 | - |
| 04 Dec 2023 | 39.47 | 39.47 | 39.47 | 39.47 | 38.38 | - |
| 01 Dec 2023 | 39.76 | 39.76 | 39.76 | 39.76 | 38.66 | - |
| 30 Nov 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 38.37 | - |
| 29 Nov 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 38.37 | - |
| 28 Nov 2023 | 39.51 | 39.51 | 39.51 | 39.51 | 38.42 | - |
| 27 Nov 2023 | 39.47 | 39.47 | 39.47 | 39.47 | 38.38 | - |
| 24 Nov 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 38.52 | - |
| 22 Nov 2023 | 39.43 | 39.43 | 39.43 | 39.43 | 38.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.