Vanguard International Dividend Appreciation ETF (VIGI)
NASDAQ: VIGI · Real-Time Price · USD
87.45
+1.12 (1.30%)
May 15, 2025, 11:43 AM - Market open
VIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 87.13 | 87.43 | 86.94 | 87.38 | - | 1.22% | 101,862 |
| May 14, 2025 | 87.22 | 87.22 | 86.22 | 86.33 | 86.33 | -0.12% | 263,994 |
| May 13, 2025 | 86.42 | 86.62 | 86.23 | 86.43 | 86.43 | -0.53% | 382,245 |
| May 12, 2025 | 86.59 | 86.97 | 86.18 | 86.89 | 86.89 | 0.49% | 331,201 |
| May 9, 2025 | 86.89 | 86.89 | 86.33 | 86.47 | 86.47 | 0.32% | 226,119 |
| May 8, 2025 | 86.87 | 86.87 | 86.17 | 86.19 | 86.19 | -0.70% | 280,854 |
| May 7, 2025 | 86.96 | 87.16 | 86.56 | 86.80 | 86.80 | -0.29% | 248,158 |
| May 6, 2025 | 87.33 | 87.37 | 86.95 | 87.05 | 87.05 | -0.35% | 305,978 |
| May 5, 2025 | 87.45 | 87.58 | 87.27 | 87.36 | 87.36 | 0.17% | 305,989 |
| May 2, 2025 | 87.05 | 87.36 | 86.93 | 87.21 | 87.21 | 1.85% | 302,956 |
| May 1, 2025 | 86.27 | 86.27 | 85.54 | 85.63 | 85.63 | -0.73% | 436,281 |
| Apr 30, 2025 | 85.82 | 86.46 | 85.32 | 86.26 | 86.26 | 0.08% | 288,109 |
| Apr 29, 2025 | 85.80 | 86.31 | 85.76 | 86.19 | 86.19 | 0.72% | 256,685 |
| Apr 28, 2025 | 85.16 | 85.70 | 85.16 | 85.57 | 85.57 | 0.72% | 228,477 |
| Apr 25, 2025 | 84.62 | 85.00 | 84.39 | 84.96 | 84.96 | 0.06% | 350,659 |
| 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 |