VIGI - Vanguard International Dividend Appreciation Index Fund ETF Shares

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201967.1167.1766.7566.7566.7549,300
Sep 19, 201966.8366.9566.7466.7466.7439,200
Sep 18, 201966.6866.7566.2766.6466.6450,500
Sep 17, 201966.3366.9866.2966.9866.9878,600
Sep 16, 201966.5166.5266.2966.3066.3073,600
Sep 13, 201967.2467.3567.1267.1867.1869,100
Sep 12, 201967.0667.2866.8267.1567.1579,200
Sep 11, 201966.6666.8366.4966.7566.7574,100
Sep 10, 201966.2566.5066.0566.5066.5082,200
Sep 09, 201966.8766.8766.6566.7266.7257,100
Sep 06, 201966.8966.9966.8166.8366.8362,300
Sep 05, 201966.7766.8566.5866.6566.6561,800
Sep 04, 201966.0066.3866.0066.2966.2978,000
Sep 03, 201965.1365.3565.0565.3365.3369,800
Aug 30, 201965.8465.8465.3865.6165.6149,000
Aug 29, 201965.3965.5365.2565.3665.3675,500
Aug 28, 201964.8265.0464.6364.9464.9483,100
Aug 27, 201965.2965.2965.0265.2365.23129,900
Aug 26, 201964.9564.9664.6564.8064.80154,800
Aug 23, 201965.1265.5264.4464.4564.4575,600
Aug 22, 201965.3465.3464.8865.0565.0551,200
Aug 21, 201965.8465.8465.6065.6065.6052,200
Aug 20, 201965.2565.2564.9765.1165.1144,500
Aug 19, 201965.2965.3765.0965.1365.1368,200
Aug 16, 201964.3064.8064.3064.7164.7150,400
Aug 15, 201964.0564.1363.7664.0364.0360,300
Aug 14, 201964.3164.4163.8163.8163.8155,400
Aug 13, 201964.7265.6164.5265.3265.3254,000
Aug 12, 201965.1265.2864.8564.9164.9159,200
Aug 09, 201965.6865.6865.2265.6065.6069,100
Aug 08, 201965.4265.9065.3065.7965.79106,900
Aug 07, 201964.3265.1164.1765.1165.1177,400
Aug 06, 201964.6364.7464.1564.4964.4980,800
Aug 05, 201964.8164.8163.8164.0264.0280,800
Aug 02, 201966.2766.3165.6965.9765.97100,700
Aug 01, 201966.9867.4366.3466.4766.47119,800
Jul 31, 201967.2567.2966.3466.7466.7482,000
Jul 30, 201967.4067.4067.1067.2767.2779,500
Jul 29, 201967.9167.9267.7667.8667.8677,500
Jul 26, 201967.8667.9367.7967.8467.8433,700
Jul 25, 201968.0068.0067.3767.6167.6160,900
Jul 24, 201967.9968.1767.9268.1268.1267,400
Jul 23, 201968.2668.2667.8868.0268.0260,700
Jul 22, 201967.9768.0067.7667.8367.8369,000
Jul 19, 201968.3268.3567.9167.9167.9167,400
Jul 18, 201968.0668.3967.9168.3868.3874,700
Jul 17, 201968.2268.3668.0968.1168.1178,000
Jul 16, 201968.2168.2668.0168.0568.0558,000
Jul 15, 201968.0268.2768.0268.2268.22155,000
Jul 12, 201968.0668.0667.8468.0268.0291,400
Jul 11, 201968.2368.2367.8367.9367.93100,800
Jul 10, 201968.1168.1667.8367.9867.9892,000
Jul 09, 201967.5567.7167.4167.6867.6865,100
Jul 08, 201967.8867.9067.7667.8567.8577,700
Jul 05, 201968.3568.3567.9268.2968.2960,700
Jul 03, 201968.6968.8868.6868.8868.8833,300
Jul 02, 201968.4568.6068.4168.6068.6051,600
Jul 01, 201968.4968.5868.1268.2868.2872,700
Jun 28, 201967.9868.0567.8568.0468.0497,500
Jun 27, 201967.6067.7267.5867.6967.6951,100
Jun 26, 201967.7367.7367.4767.4867.4856,700
Jun 25, 201967.9167.9967.3867.4167.4180,200
Jun 24, 201967.7667.8567.6267.6667.6699,000
Jun 21, 201967.5767.8167.5067.6067.6071,100
Jun 20, 201968.2168.2167.7168.0068.00105,000
Jun 19, 201966.8167.2766.8167.1267.1283,500
Jun 18, 201966.5466.9166.4766.9066.9063,200
Jun 17, 201965.8165.9565.7465.7665.7640,900
Jun 17, 20190.48 Dividend
Jun 14, 201966.2266.3366.0966.3365.8532,800
Jun 13, 201966.5666.6966.4266.5466.0644,300
Jun 12, 201966.7866.8166.5466.5566.0754,600
Jun 11, 201967.0967.2766.8866.9266.44109,200
Jun 10, 201966.7366.8466.5566.6066.1258,500
Jun 07, 201966.3066.7666.1366.5066.0241,400
Jun 06, 201965.7965.9065.6465.7865.3062,800
Jun 05, 201965.8265.8265.4565.5765.1035,500
Jun 04, 201965.2765.5064.9765.4664.9967,900
Jun 03, 201964.9365.3764.8865.3764.9052,400
May 31, 201964.2464.5364.0764.4063.9341,500
May 30, 201964.6064.9064.5464.9064.4346,300
May 29, 201964.4064.4264.1164.3863.9157,300
May 28, 201965.2665.2664.6064.6064.1372,500
May 24, 201964.9265.1564.8965.0264.5557,700
May 23, 201964.5564.5964.2864.4263.9542,300
May 22, 201964.9865.1664.9465.0764.6044,300
May 21, 201965.0665.0764.8664.9764.5036,300
May 20, 201964.7564.8464.5064.8264.3530,400
May 17, 201964.6665.1564.6664.9664.4938,000
May 16, 201964.8165.4564.8165.0064.5348,100
May 15, 201964.1564.7864.1564.7664.2956,000
May 14, 201964.3764.6964.2364.4864.0163,600
May 13, 201963.9764.0463.5963.8563.3985,700
May 10, 201964.7565.1964.2865.0664.5961,700
May 09, 201964.5164.8964.1564.7564.2853,900
May 08, 201965.0065.4165.0065.2164.74115,900
May 07, 201965.5965.5964.7265.0664.5986,400
May 06, 201965.5366.1065.3766.0765.5951,000
May 03, 201966.5866.9266.4266.9266.4460,600
May 02, 201966.3566.3566.0066.1565.6740,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...