Vanguard International Dividend Appreciation ETF (VIGI)
NASDAQ: VIGI · Real-Time Price · USD
84.66
+0.45 (0.53%)
Dec 3, 2024, 4:00 PM EST - Market closed
VIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 84.71 | 84.80 | 84.41 | 84.66 | 84.66 | 0.53% | 170,622 |
| Dec 2, 2024 | 84.05 | 84.35 | 83.64 | 84.21 | 84.21 | 0.26% | 281,204 |
| Nov 29, 2024 | 83.30 | 84.13 | 83.21 | 83.99 | 83.99 | 1.06% | 94,626 |
| Nov 27, 2024 | 82.99 | 83.21 | 82.88 | 83.11 | 83.11 | 0.69% | 193,461 |
| Nov 26, 2024 | 82.62 | 82.70 | 82.16 | 82.54 | 82.54 | -0.28% | 644,549 |
| Nov 25, 2024 | 83.01 | 83.13 | 82.50 | 82.77 | 82.77 | 0.23% | 258,573 |
| Nov 22, 2024 | 82.30 | 82.68 | 82.21 | 82.58 | 82.58 | 0.83% | 321,968 |
| Nov 21, 2024 | 81.68 | 81.98 | 81.38 | 81.90 | 81.90 | 0.12% | 201,802 |
| Nov 20, 2024 | 81.69 | 81.80 | 81.21 | 81.80 | 81.80 | -0.15% | 325,412 |
| Nov 19, 2024 | 81.31 | 82.07 | 81.28 | 81.92 | 81.92 | 0.12% | 367,207 |
| Nov 18, 2024 | 81.46 | 81.90 | 81.36 | 81.82 | 81.82 | 0.39% | 237,224 |
| Nov 15, 2024 | 81.73 | 81.73 | 81.33 | 81.50 | 81.50 | -0.89% | 395,310 |
| Nov 14, 2024 | 82.75 | 82.79 | 82.16 | 82.23 | 82.23 | -0.18% | 218,725 |
| Nov 13, 2024 | 82.60 | 82.60 | 81.99 | 82.38 | 82.38 | -0.64% | 245,617 |
| Nov 12, 2024 | 83.47 | 83.48 | 82.52 | 82.91 | 82.91 | -1.60% | 223,883 |
| Nov 11, 2024 | 84.28 | 84.51 | 84.16 | 84.26 | 84.26 | 0.04% | 155,819 |
| Nov 8, 2024 | 84.34 | 84.41 | 83.93 | 84.23 | 84.23 | -0.71% | 230,247 |
| Nov 7, 2024 | 84.50 | 84.91 | 84.34 | 84.83 | 84.83 | 1.28% | 172,838 |
| Nov 6, 2024 | 83.91 | 83.91 | 83.11 | 83.76 | 83.76 | -0.93% | 230,856 |
| Nov 5, 2024 | 83.95 | 84.55 | 83.85 | 84.55 | 84.55 | 0.96% | 157,523 |
| Nov 4, 2024 | 83.97 | 84.27 | 83.63 | 83.75 | 83.75 | -0.04% | 165,175 |
| Nov 1, 2024 | 84.02 | 84.16 | 83.69 | 83.78 | 83.78 | 0.11% | 130,558 |
| Oct 31, 2024 | 83.98 | 83.98 | 83.12 | 83.69 | 83.69 | -0.88% | 388,499 |
| Oct 30, 2024 | 84.47 | 84.83 | 84.35 | 84.43 | 84.43 | -0.57% | 153,093 |
| Oct 29, 2024 | 85.07 | 85.23 | 84.79 | 84.91 | 84.91 | -0.71% | 386,393 |
| Oct 28, 2024 | 85.23 | 85.58 | 85.12 | 85.52 | 85.52 | 0.66% | 157,375 |
| Oct 25, 2024 | 85.35 | 85.51 | 84.85 | 84.96 | 84.96 | -0.07% | 165,619 |
| Oct 24, 2024 | 85.20 | 85.24 | 84.72 | 85.02 | 85.02 | 0.37% | 153,587 |
| Oct 23, 2024 | 84.82 | 84.97 | 84.38 | 84.71 | 84.71 | -0.77% | 195,298 |
| Oct 22, 2024 | 85.49 | 85.50 | 85.20 | 85.37 | 85.37 | -0.74% | 189,488 |
| Oct 21, 2024 | 86.46 | 86.57 | 85.89 | 86.01 | 86.01 | -1.13% | 138,071 |
| Oct 18, 2024 | 86.82 | 86.99 | 86.60 | 86.99 | 86.99 | 0.45% | 142,711 |
| Oct 17, 2024 | 86.80 | 86.80 | 86.51 | 86.60 | 86.60 | 0.09% | 136,486 |
| Oct 16, 2024 | 86.44 | 86.61 | 86.35 | 86.52 | 86.52 | 0.24% | 160,402 |
| Oct 15, 2024 | 87.00 | 87.00 | 86.25 | 86.31 | 86.31 | -1.10% | 183,137 |
| Oct 14, 2024 | 86.94 | 87.30 | 86.79 | 87.27 | 87.27 | 0.23% | 367,702 |
| Oct 11, 2024 | 86.70 | 87.24 | 86.70 | 87.07 | 87.07 | 0.47% | 181,321 |
| Oct 10, 2024 | 86.47 | 86.72 | 86.17 | 86.66 | 86.66 | -0.25% | 195,026 |
| Oct 9, 2024 | 86.27 | 86.90 | 86.27 | 86.88 | 86.88 | 0.24% | 234,496 |
| Oct 8, 2024 | 86.66 | 86.78 | 86.48 | 86.67 | 86.67 | 0.02% | 135,690 |
| Oct 7, 2024 | 86.81 | 86.92 | 86.33 | 86.65 | 86.65 | -0.56% | 171,445 |
| Oct 4, 2024 | 86.75 | 87.14 | 86.66 | 87.14 | 87.14 | 0.45% | 201,476 |
| Oct 3, 2024 | 86.84 | 86.97 | 86.50 | 86.75 | 86.75 | -1.05% | 171,636 |
| Oct 2, 2024 | 87.71 | 87.82 | 87.30 | 87.67 | 87.67 | -0.45% | 187,869 |
| Oct 1, 2024 | 88.54 | 88.54 | 87.59 | 88.07 | 88.07 | -0.24% | 256,211 |
| Sep 30, 2024 | 88.50 | 88.50 | 87.79 | 88.28 | 88.28 | -0.11% | 167,964 |
| Sep 27, 2024 | 88.76 | 89.09 | 88.32 | 88.38 | 88.38 | -0.57% | 214,650 |
| Sep 26, 2024 | 88.92 | 89.05 | 88.51 | 88.89 | 88.89 | 1.53% | 194,856 |
| Sep 25, 2024 | 88.11 | 88.15 | 87.54 | 87.55 | 87.55 | -0.61% | 152,093 |
| Sep 24, 2024 | 87.83 | 88.15 | 87.53 | 88.09 | 88.09 | 0.49% | 216,604 |
| Sep 23, 2024 | 87.42 | 87.74 | 87.32 | 87.66 | 87.66 | 0.60% | 196,881 |
| Sep 20, 2024 | 87.46 | 87.47 | 86.85 | 87.14 | 87.14 | -1.16% | 168,579 |
| Sep 19, 2024 | 87.93 | 88.24 | 87.50 | 88.16 | 87.85 | 1.90% | 188,465 |
| Sep 18, 2024 | 86.76 | 87.43 | 86.36 | 86.52 | 86.21 | -0.46% | 165,079 |
| Sep 17, 2024 | 87.38 | 87.42 | 86.73 | 86.92 | 86.61 | -0.76% | 196,708 |
| Sep 16, 2024 | 87.26 | 87.67 | 87.11 | 87.59 | 87.28 | 0.64% | 183,311 |
| Sep 13, 2024 | 87.06 | 87.32 | 86.86 | 87.03 | 86.72 | -0.10% | 153,001 |
| Sep 12, 2024 | 86.29 | 87.12 | 86.15 | 87.12 | 86.81 | 1.38% | 200,246 |
| Sep 11, 2024 | 85.80 | 86.01 | 84.85 | 85.93 | 85.62 | 0.24% | 160,965 |
| Sep 10, 2024 | 85.77 | 85.77 | 85.03 | 85.72 | 85.42 | -0.21% | 160,090 |
| Sep 9, 2024 | 85.60 | 86.15 | 85.60 | 85.90 | 85.59 | 1.00% | 143,376 |
| Sep 6, 2024 | 86.30 | 86.44 | 84.92 | 85.05 | 84.75 | -1.46% | 221,114 |
| Sep 5, 2024 | 86.43 | 86.60 | 86.06 | 86.31 | 86.00 | -0.43% | 186,557 |
| Sep 4, 2024 | 86.40 | 87.01 | 86.17 | 86.68 | 86.37 | -0.24% | 273,068 |
| Sep 3, 2024 | 87.73 | 87.76 | 86.73 | 86.89 | 86.58 | -1.25% | 257,954 |
| Aug 30, 2024 | 88.10 | 88.19 | 87.52 | 87.99 | 87.68 | 0.19% | 142,292 |
| Aug 29, 2024 | 87.88 | 88.31 | 87.71 | 87.82 | 87.51 | 0.48% | 142,686 |
| Aug 28, 2024 | 87.63 | 87.86 | 87.13 | 87.40 | 87.09 | -0.18% | 150,348 |
| Aug 27, 2024 | 87.06 | 87.69 | 87.06 | 87.56 | 87.25 | 0.40% | 157,261 |
| Aug 26, 2024 | 87.34 | 87.46 | 87.15 | 87.21 | 86.90 | -0.23% | 139,597 |
| Aug 23, 2024 | 86.56 | 87.44 | 86.52 | 87.41 | 87.10 | 1.60% | 155,403 |
| Aug 22, 2024 | 86.71 | 86.79 | 85.92 | 86.03 | 85.72 | -0.44% | 123,908 |
| Aug 21, 2024 | 86.23 | 86.53 | 86.03 | 86.41 | 86.10 | 0.75% | 128,009 |
| Aug 20, 2024 | 85.76 | 86.01 | 85.61 | 85.77 | 85.46 | -0.14% | 171,725 |
| Aug 19, 2024 | 85.31 | 86.01 | 85.31 | 85.89 | 85.58 | 1.02% | 184,012 |
| Aug 16, 2024 | 84.77 | 85.08 | 84.63 | 85.02 | 84.72 | 0.46% | 154,844 |
| Aug 15, 2024 | 84.31 | 84.74 | 84.18 | 84.63 | 84.33 | 0.86% | 202,600 |
| Aug 14, 2024 | 83.63 | 83.95 | 83.52 | 83.91 | 83.61 | 0.13% | 157,127 |
| Aug 13, 2024 | 82.90 | 83.81 | 82.76 | 83.80 | 83.50 | 1.87% | 151,458 |
| Aug 12, 2024 | 82.14 | 82.37 | 81.88 | 82.26 | 81.97 | 0.01% | 212,377 |
| Aug 9, 2024 | 81.70 | 82.34 | 81.65 | 82.25 | 81.96 | 0.44% | 218,540 |
| Aug 8, 2024 | 81.18 | 81.89 | 80.91 | 81.89 | 81.60 | 1.58% | 140,938 |
| Aug 7, 2024 | 81.70 | 81.75 | 80.53 | 80.62 | 80.33 | 0.39% | 147,232 |
| Aug 6, 2024 | 79.64 | 80.77 | 79.41 | 80.31 | 80.02 | 0.22% | 400,136 |
| Aug 5, 2024 | 79.01 | 80.53 | 78.92 | 80.13 | 79.84 | -1.85% | 388,922 |
| Aug 2, 2024 | 81.91 | 82.03 | 81.01 | 81.64 | 81.35 | -1.69% | 257,636 |
| Aug 1, 2024 | 83.91 | 84.22 | 82.71 | 83.04 | 82.74 | -2.12% | 189,004 |
| Jul 31, 2024 | 84.81 | 85.09 | 84.50 | 84.84 | 84.54 | 1.50% | 221,851 |
| Jul 30, 2024 | 83.61 | 83.73 | 83.35 | 83.59 | 83.29 | 0.08% | 140,089 |
| Jul 29, 2024 | 83.62 | 83.65 | 83.21 | 83.52 | 83.22 | -0.12% | 183,822 |
| Jul 26, 2024 | 83.16 | 83.74 | 83.10 | 83.62 | 83.32 | 1.42% | 240,779 |
| Jul 25, 2024 | 82.39 | 83.15 | 82.22 | 82.45 | 82.16 | -0.63% | 185,522 |
| Jul 24, 2024 | 83.61 | 83.68 | 82.97 | 82.97 | 82.67 | -1.03% | 215,271 |
| Jul 23, 2024 | 83.99 | 83.99 | 83.54 | 83.83 | 83.53 | -0.27% | 214,753 |
| Jul 22, 2024 | 83.94 | 84.11 | 83.70 | 84.06 | 83.76 | 0.72% | 170,706 |
| Jul 19, 2024 | 83.63 | 83.66 | 83.35 | 83.46 | 83.16 | -0.37% | 181,436 |
| Jul 18, 2024 | 84.51 | 84.65 | 83.60 | 83.77 | 83.47 | -0.84% | 184,065 |
| Jul 17, 2024 | 84.47 | 84.72 | 84.37 | 84.48 | 84.18 | -0.19% | 172,117 |
| Jul 16, 2024 | 84.03 | 84.64 | 83.92 | 84.64 | 84.34 | 0.77% | 188,729 |
| Jul 15, 2024 | 84.50 | 84.50 | 83.91 | 83.99 | 83.69 | -0.64% | 289,856 |