Vanguard International Dividend Appreciation ETF (VIGI)
NASDAQ: VIGI · Real-Time Price · USD
83.26
-0.77 (-0.91%)
At close: Mar 28, 2025, 4:00 PM
86.00
+2.75 (3.30%)
After-hours: Mar 28, 2025, 6:16 PM EDT
VIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 83.72 | 83.77 | 83.19 | 83.26 | 83.26 | -0.91% | 284,452 |
| 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 |
| Feb 11, 2025 | 82.83 | 83.36 | 82.82 | 83.25 | 82.74 | 0.34% | 471,142 |
| Feb 10, 2025 | 82.86 | 83.03 | 82.77 | 82.97 | 82.46 | 0.29% | 218,945 |
| Feb 7, 2025 | 83.49 | 83.51 | 82.64 | 82.73 | 82.22 | -0.87% | 293,309 |
| Feb 6, 2025 | 83.38 | 83.67 | 83.27 | 83.46 | 82.95 | -0.04% | 285,668 |
| Feb 5, 2025 | 83.10 | 83.60 | 83.06 | 83.49 | 82.98 | 0.93% | 215,100 |
| Feb 4, 2025 | 82.32 | 82.80 | 82.24 | 82.72 | 82.21 | 1.05% | 206,933 |
| Feb 3, 2025 | 81.34 | 82.23 | 81.23 | 81.86 | 81.36 | -0.86% | 298,973 |
| Jan 31, 2025 | 83.28 | 83.64 | 82.57 | 82.57 | 82.06 | -0.92% | 226,688 |
| Jan 30, 2025 | 82.96 | 83.66 | 82.96 | 83.34 | 82.83 | 1.19% | 279,489 |
| Jan 29, 2025 | 82.50 | 82.61 | 82.13 | 82.36 | 81.85 | -0.11% | 208,729 |
| Jan 28, 2025 | 82.44 | 82.50 | 82.05 | 82.45 | 81.94 | -0.30% | 292,049 |
| Jan 27, 2025 | 82.18 | 82.70 | 82.18 | 82.70 | 82.19 | 0.01% | 273,096 |
| Jan 24, 2025 | 82.57 | 82.87 | 82.53 | 82.69 | 82.18 | 0.44% | 525,838 |
| Jan 23, 2025 | 81.84 | 82.34 | 81.71 | 82.33 | 81.82 | 0.89% | 312,677 |
| Jan 22, 2025 | 81.85 | 81.88 | 81.60 | 81.60 | 81.10 | -0.18% | 323,882 |
| Jan 21, 2025 | 81.06 | 81.75 | 81.02 | 81.75 | 81.25 | 1.93% | 819,389 |
| Jan 17, 2025 | 80.20 | 80.57 | 80.05 | 80.20 | 79.71 | 0.20% | 261,034 |
| Jan 16, 2025 | 80.00 | 80.33 | 79.69 | 80.04 | 79.55 | 0.01% | 386,484 |