Vanguard International Dividend Appreciation ETF (VIGI)
NASDAQ: VIGI · Real-Time Price · USD
84.91
+0.91 (1.08%)
Apr 24, 2025, 4:00 PM EDT - Market closed
VIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 84.38 | 84.98 | 84.10 | 84.91 | 84.91 | 1.08% | 247,045 |
| Apr 23, 2025 | 84.50 | 84.85 | 83.75 | 84.00 | 84.00 | 0.66% | 254,572 |
| Apr 22, 2025 | 82.97 | 83.72 | 82.84 | 83.45 | 83.45 | 1.55% | 257,246 |
| Apr 21, 2025 | 82.97 | 82.98 | 81.74 | 82.18 | 82.18 | -0.32% | 322,925 |
| Apr 17, 2025 | 82.31 | 82.89 | 82.15 | 82.44 | 82.44 | 1.18% | 226,954 |
| Apr 16, 2025 | 81.94 | 82.22 | 81.13 | 81.48 | 81.48 | -0.55% | 243,795 |
| Apr 15, 2025 | 81.94 | 82.25 | 81.75 | 81.93 | 81.93 | 0.52% | 288,908 |
| Apr 14, 2025 | 81.23 | 81.81 | 80.82 | 81.51 | 81.51 | 1.25% | 422,713 |
| Apr 11, 2025 | 79.17 | 80.76 | 78.81 | 80.50 | 80.50 | 2.40% | 258,177 |
| Apr 10, 2025 | 78.84 | 78.95 | 77.01 | 78.61 | 78.61 | -1.34% | 339,732 |
| Apr 9, 2025 | 75.10 | 80.02 | 74.67 | 79.68 | 79.68 | 5.83% | 585,793 |
| Apr 8, 2025 | 78.11 | 78.11 | 74.63 | 75.29 | 75.29 | -0.08% | 661,552 |
| Apr 7, 2025 | 74.58 | 78.03 | 74.27 | 75.35 | 75.35 | -2.24% | 652,603 |
| Apr 4, 2025 | 79.08 | 79.26 | 77.00 | 77.08 | 77.08 | -5.75% | 603,393 |
| Apr 3, 2025 | 82.35 | 82.79 | 81.68 | 81.78 | 81.78 | -1.42% | 384,270 |
| Apr 2, 2025 | 82.15 | 83.01 | 82.06 | 82.96 | 82.96 | 0.04% | 215,782 |
| Apr 1, 2025 | 82.82 | 83.21 | 82.38 | 82.93 | 82.93 | -0.01% | 219,578 |
| Mar 31, 2025 | 82.42 | 83.09 | 82.13 | 82.94 | 82.94 | -0.38% | 325,240 |
| Mar 28, 2025 | 83.72 | 83.77 | 83.19 | 83.26 | 83.26 | -0.91% | 284,543 |
| Mar 27, 2025 | 83.77 | 84.13 | 83.71 | 84.02 | 84.02 | 0.39% | 190,614 |
| Mar 26, 2025 | 84.13 | 84.35 | 83.59 | 83.69 | 83.69 | -1.32% | 316,108 |
| Mar 25, 2025 | 85.00 | 85.00 | 84.66 | 84.81 | 84.81 | 0.22% | 356,306 |
| Mar 24, 2025 | 84.50 | 84.75 | 84.36 | 84.62 | 84.62 | -0.07% | 300,675 |
| Mar 21, 2025 | 84.45 | 84.76 | 84.38 | 84.68 | 84.68 | -1.04% | 227,078 |
| Mar 20, 2025 | 85.12 | 85.64 | 85.07 | 85.57 | 85.05 | -0.29% | 283,718 |
| Mar 19, 2025 | 85.28 | 86.00 | 85.17 | 85.82 | 85.29 | 0.44% | 442,697 |
| Mar 18, 2025 | 85.33 | 85.52 | 84.91 | 85.44 | 84.92 | -0.13% | 339,352 |
| Mar 17, 2025 | 84.81 | 85.67 | 84.81 | 85.55 | 85.03 | 1.24% | 337,917 |
| Mar 14, 2025 | 83.71 | 84.56 | 83.60 | 84.50 | 83.98 | 1.42% | 260,443 |
| Mar 13, 2025 | 83.63 | 83.74 | 83.15 | 83.32 | 82.81 | -0.88% | 625,886 |
| Mar 12, 2025 | 83.93 | 84.22 | 83.36 | 84.06 | 83.54 | 1.08% | 292,968 |
| Mar 11, 2025 | 83.75 | 83.76 | 82.66 | 83.16 | 82.65 | -0.67% | 707,579 |
| Mar 10, 2025 | 84.37 | 84.59 | 83.26 | 83.72 | 83.21 | -2.25% | 348,147 |
| Mar 7, 2025 | 85.18 | 85.77 | 84.89 | 85.65 | 85.12 | 0.78% | 265,184 |
| Mar 6, 2025 | 84.99 | 85.68 | 84.85 | 84.99 | 84.47 | -0.50% | 277,487 |
| Mar 5, 2025 | 84.73 | 85.57 | 84.73 | 85.42 | 84.90 | 1.86% | 434,946 |
| Mar 4, 2025 | 83.56 | 84.65 | 83.00 | 83.86 | 83.35 | -0.37% | 380,564 |
| Mar 3, 2025 | 84.80 | 85.02 | 83.77 | 84.17 | 83.65 | 0.69% | 300,976 |
| Feb 28, 2025 | 83.17 | 83.66 | 82.88 | 83.59 | 83.08 | 0.07% | 239,850 |
| Feb 27, 2025 | 84.28 | 84.28 | 83.53 | 83.53 | 83.02 | -1.26% | 370,218 |
| Feb 26, 2025 | 84.71 | 85.02 | 84.37 | 84.60 | 84.08 | -0.26% | 281,451 |
| Feb 25, 2025 | 85.00 | 85.05 | 84.54 | 84.82 | 84.30 | 0.55% | 261,302 |
| Feb 24, 2025 | 84.62 | 84.78 | 84.20 | 84.36 | 83.84 | -0.34% | 280,268 |
| Feb 21, 2025 | 85.13 | 85.14 | 84.46 | 84.65 | 84.13 | -0.31% | 264,076 |
| Feb 20, 2025 | 84.64 | 84.93 | 84.36 | 84.91 | 84.39 | 0.46% | 767,022 |
| Feb 19, 2025 | 84.45 | 84.53 | 84.21 | 84.52 | 84.00 | -0.65% | 364,362 |
| Feb 18, 2025 | 85.00 | 85.15 | 84.81 | 85.07 | 84.55 | 0.56% | 282,236 |
| Feb 14, 2025 | 84.90 | 84.97 | 84.56 | 84.60 | 84.08 | 0.07% | 221,682 |
| Feb 13, 2025 | 83.87 | 84.54 | 83.77 | 84.54 | 84.02 | 1.72% | 301,677 |
| Feb 12, 2025 | 82.45 | 83.24 | 82.31 | 83.11 | 82.60 | -0.17% | 293,530 |