Vanguard International Dividend Appreciation Index Fund ETF Shares

VIGI
🏛️ usa →
88.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 70.03 70.17 69.47 69.63 0.4M
2022-12-29 70.03 70.50 70.02 70.38 0.4M
2022-12-28 70.08 70.18 69.23 69.23 0.4M
2022-12-27 69.85 70.19 69.73 69.93 0.5M
2022-12-23 69.40 69.73 69.15 69.70 0.2M
2022-12-22 69.72 69.72 68.79 69.42 0.4M
2022-12-21 69.71 70.17 69.60 70.03 0.4M
2022-12-20 69.39 69.69 69.23 69.39 0.5M
2022-12-19 69.58 69.74 69.10 69.28 0.2M
2022-12-16 70.00 70.29 69.72 69.90 0.8M
2022-12-15 71.43 71.47 70.26 70.45 0.5M
2022-12-14 72.39 72.83 71.87 72.28 0.3M
2022-12-13 73.19 73.26 72.01 72.27 0.2M
2022-12-12 71.27 71.45 70.96 71.38 0.4M
2022-12-09 71.40 71.75 71.18 71.24 0.2M
2022-12-08 70.92 71.45 70.75 71.38 0.2M
2022-12-07 70.82 71.10 70.64 70.89 0.5M
2022-12-06 71.36 71.43 70.64 71.04 0.5M
2022-12-05 72.01 72.06 71.11 71.30 0.3M
2022-12-02 71.72 72.56 71.64 72.37 0.2M
2022-12-01 72.48 72.62 72.02 72.34 0.3M
2022-11-30 71.03 71.81 70.32 71.70 0.3M
2022-11-29 70.52 70.68 70.14 70.33 0.3M
2022-11-28 70.80 71.25 70.36 70.39 0.3M
2022-11-25 70.80 71.11 70.74 71.02 0.2M
2022-11-23 70.19 70.81 70.19 70.75 0.2M
2022-11-22 69.63 70.09 69.48 70.08 0.4M
2022-11-21 69.25 69.38 68.93 69.24 0.3M
2022-11-18 69.66 69.73 69.34 69.59 0.2M
2022-11-17 68.79 69.59 68.79 69.51 0.3M
2022-11-16 69.84 69.96 69.42 69.63 0.4M
2022-11-15 70.31 70.47 69.20 69.75 0.3M
2022-11-14 69.70 69.91 69.30 69.37 0.4M
2022-11-11 69.56 70.12 69.24 70.04 0.4M
2022-11-10 68.35 69.24 68.10 69.20 0.4M
2022-11-09 66.19 66.48 65.70 65.78 0.2M
2022-11-08 66.07 66.90 66.00 66.43 0.3M
2022-11-07 65.68 65.90 65.40 65.75 0.3M
2022-11-04 65.30 65.59 64.68 65.53 0.3M
2022-11-03 63.15 63.79 63.08 63.56 0.4M
2022-11-02 64.92 65.74 63.97 64.02 0.4M
2022-11-01 65.39 65.46 64.39 64.62 0.7M
2022-10-31 64.27 64.47 64.14 64.33 0.4M
2022-10-28 64.11 64.80 64.03 64.75 0.5M
2022-10-27 64.60 65.00 64.17 64.20 0.4M
2022-10-26 64.25 65.34 64.25 64.88 0.3M
2022-10-25 63.32 64.14 63.32 64.11 0.4M
2022-10-24 62.63 62.96 62.17 62.80 0.5M
2022-10-21 61.69 63.19 61.47 63.14 0.3M
2022-10-20 62.41 63.08 62.00 62.15 0.4M
2022-10-19 62.78 62.87 62.04 62.39 0.3M
2022-10-18 63.82 63.83 62.90 63.30 0.3M
2022-10-17 62.67 63.23 62.67 62.98 0.3M
2022-10-14 62.73 62.85 61.45 61.48 0.3M
2022-10-13 60.06 62.55 59.94 62.28 0.4M
2022-10-12 61.69 61.85 61.42 61.53 0.2M
2022-10-11 61.84 62.50 61.36 61.63 0.4M
2022-10-10 62.54 62.54 61.82 62.13 0.3M
2022-10-07 63.35 63.35 62.26 62.48 0.4M
2022-10-06 64.09 64.24 63.54 63.62 0.4M
2022-10-05 64.53 65.03 64.08 64.67 0.3M
2022-10-04 64.39 65.24 64.37 65.19 0.4M
2022-10-03 62.53 63.31 62.29 63.13 0.3M
2022-09-30 62.17 62.88 61.97 61.99 0.4M
2022-09-29 62.22 62.24 61.49 62.22 0.3M
2022-09-28 61.63 63.00 61.46 62.90 0.4M
2022-09-27 61.95 62.26 61.07 61.33 0.4M
2022-09-26 61.92 62.36 61.33 61.64 0.6M
2022-09-23 62.78 62.84 61.86 62.21 0.6M
2022-09-22 64.17 64.17 63.40 63.62 0.5M
2022-09-21 65.04 65.40 64.15 64.16 0.3M
2022-09-20 65.16 65.24 64.62 64.98 0.3M
2022-09-19 65.26 66.02 65.25 65.96 0.2M
2022-09-16 65.95 66.16 65.61 65.99 0.2M
2022-09-15 66.89 67.23 66.37 66.46 0.4M
2022-09-14 67.39 67.58 66.91 67.22 0.2M
2022-09-13 68.30 68.46 67.12 67.26 0.3M
2022-09-12 69.38 69.71 69.26 69.48 0.2M
2022-09-09 68.23 68.67 68.20 68.65 0.2M
2022-09-08 66.54 67.20 66.33 67.15 0.3M
2022-09-07 66.17 67.15 66.10 67.02 0.4M
2022-09-06 66.83 66.86 66.15 66.29 0.2M
2022-09-02 67.36 67.79 66.51 66.73 0.3M
2022-09-01 67.00 67.03 66.36 66.93 0.2M
2022-08-31 68.08 68.30 67.56 67.57 0.2M
2022-08-30 68.82 68.88 67.78 67.94 0.2M
2022-08-29 68.46 68.75 68.33 68.46 0.2M
2022-08-26 70.53 70.53 68.67 68.67 0.2M
2022-08-25 69.92 70.47 69.76 70.46 0.2M
2022-08-24 69.33 69.85 69.25 69.69 0.2M
2022-08-23 69.42 69.94 69.25 69.40 0.2M
2022-08-22 70.15 70.15 69.52 69.57 0.2M
2022-08-19 70.84 70.84 70.34 70.52 0.2M
2022-08-18 71.37 71.40 70.98 71.23 0.1M
2022-08-17 71.40 71.84 71.14 71.49 0.2M
2022-08-16 71.55 72.00 71.50 71.96 0.2M
2022-08-15 71.75 72.01 71.42 71.97 0.2M
2022-08-12 71.73 72.11 71.53 72.10 0.2M
2022-08-11 71.96 72.19 71.53 71.66 0.2M
2022-08-10 71.53 71.95 71.40 71.75 0.4M
2022-08-09 70.74 70.79 70.25 70.36 0.3M
2022-08-08 70.92 71.14 70.52 70.62 0.2M
2022-08-05 70.36 70.58 70.05 70.50 0.2M
2022-08-04 71.09 71.40 71.04 71.32 0.2M
2022-08-03 70.99 70.99 70.40 70.80 0.2M
2022-08-02 71.29 71.48 70.74 70.77 0.3M
2022-08-01 71.66 71.81 71.32 71.48 0.2M
2022-07-29 71.20 71.73 71.00 71.72 0.3M
2022-07-28 70.70 71.31 70.33 71.20 0.2M
2022-07-27 69.92 70.77 69.62 70.60 0.4M
2022-07-26 69.78 69.82 69.39 69.50 0.2M
2022-07-25 70.06 70.09 69.70 70.01 0.2M
2022-07-22 70.14 70.60 69.55 69.85 0.2M
2022-07-21 69.27 70.03 69.19 70.03 0.5M
2022-07-20 69.51 69.58 69.07 69.33 0.3M
2022-07-19 69.13 69.62 69.04 69.59 0.2M
2022-07-18 68.77 68.94 67.94 68.09 0.2M
2022-07-15 67.50 68.02 67.31 67.96 0.2M
2022-07-14 66.56 67.14 66.16 67.02 0.5M
2022-07-13 67.10 67.99 67.00 67.71 0.2M
2022-07-12 67.90 68.42 67.71 67.89 0.3M
2022-07-11 68.24 68.53 68.01 68.11 0.2M
2022-07-08 68.66 69.12 68.41 68.91 0.2M
2022-07-07 68.70 69.10 68.64 69.00 0.2M
2022-07-06 68.35 68.57 67.94 68.35 0.2M
2022-07-05 67.42 68.19 67.21 68.14 0.3M
2022-07-01 67.77 68.80 67.71 68.78 0.2M
2022-06-30 67.88 68.71 67.71 68.61 0.5M
2022-06-29 68.77 69.17 68.60 68.88 0.2M
2022-06-28 69.85 69.95 68.75 68.78 0.3M
2022-06-27 69.62 69.93 69.41 69.63 0.3M
2022-06-24 68.97 69.81 68.83 69.80 0.2M
2022-06-23 67.48 67.83 67.09 67.68 0.3M
2022-06-22 67.00 67.89 66.96 67.40 0.3M
2022-06-21 67.75 68.02 67.60 67.68 0.5M
2022-06-17 67.60 67.92 67.06 67.44 0.5M
2022-06-16 67.61 67.92 67.09 67.45 0.4M
2022-06-15 68.42 69.32 67.73 68.83 0.5M
2022-06-14 68.63 68.75 67.47 67.95 0.4M
2022-06-13 69.24 69.45 68.59 68.70 0.3M
2022-06-10 71.17 71.17 70.45 70.76 0.4M
2022-06-09 72.97 73.31 72.00 72.00 0.4M
2022-06-08 73.50 73.73 73.20 73.32 0.2M
2022-06-07 73.22 74.01 73.20 73.98 0.2M
2022-06-06 74.43 74.62 73.72 73.81 0.1M
2022-06-03 73.88 74.14 73.55 73.72 0.2M
2022-06-02 73.76 74.74 73.56 74.70 0.2M
2022-06-01 74.23 74.42 73.02 73.27 0.3M
2022-05-31 74.24 74.54 73.91 74.04 0.3M
2022-05-27 73.46 74.03 73.42 74.03 0.2M
2022-05-26 72.34 73.18 72.15 73.05 0.2M
2022-05-25 72.04 72.67 71.93 72.43 0.3M
2022-05-24 72.62 72.74 72.14 72.50 0.2M
2022-05-23 72.74 73.19 72.49 72.90 0.3M
2022-05-20 72.41 72.41 71.19 72.01 0.5M
2022-05-19 70.68 71.82 70.67 71.37 0.3M
2022-05-18 72.01 72.12 70.74 70.87 0.3M
2022-05-17 72.69 72.73 72.18 72.73 0.3M
2022-05-16 71.28 71.94 71.04 71.60 0.3M
2022-05-13 70.90 71.70 70.85 71.59 1.3M
2022-05-12 69.85 70.70 69.50 70.01 0.4M
2022-05-11 70.69 71.52 70.02 70.09 0.3M
2022-05-10 71.49 71.59 70.34 70.70 0.7M
2022-05-09 71.01 71.12 70.05 70.13 0.6M
2022-05-06 72.75 72.82 71.85 72.18 1.0M
2022-05-05 74.73 74.75 73.00 73.45 0.5M
2022-05-04 74.52 75.80 73.70 75.73 0.5M
2022-05-03 74.54 74.95 74.48 74.71 1.3M
2022-05-02 74.51 74.70 73.69 74.52 0.3M
2022-04-29 75.92 76.29 74.63 74.65 0.2M
2022-04-28 74.62 75.60 74.25 75.44 0.2M
2022-04-27 74.33 74.94 74.03 74.40 0.4M
2022-04-26 75.34 75.43 73.90 73.91 0.4M
2022-04-25 75.14 75.83 74.85 75.79 0.3M
2022-04-22 76.90 76.90 75.73 75.81 0.2M
2022-04-21 78.27 78.48 76.74 76.83 0.2M
2022-04-20 77.84 78.04 77.58 77.80 0.2M
2022-04-19 76.53 77.34 76.51 77.25 0.2M
2022-04-18 77.53 77.70 77.07 77.24 0.2M
2022-04-14 78.33 78.41 77.78 77.84 0.2M
2022-04-13 77.77 78.45 77.77 78.42 0.2M
2022-04-12 78.40 78.66 77.62 77.78 0.2M
2022-04-11 78.99 79.05 78.48 78.55 0.2M
2022-04-08 79.14 79.67 78.96 79.37 0.2M
2022-04-07 79.05 79.61 78.76 79.34 0.3M
2022-04-06 79.19 79.41 78.63 79.20 0.3M
2022-04-05 80.33 80.61 79.70 79.90 0.2M
2022-04-04 80.00 80.57 79.98 80.52 0.1M
2022-04-01 79.46 79.76 79.18 79.63 0.4M
2022-03-31 79.67 79.93 79.01 79.05 0.2M
2022-03-30 80.14 80.40 79.83 80.08 0.3M
2022-03-29 80.14 80.34 79.66 80.16 0.4M
2022-03-28 78.42 78.98 78.29 78.90 0.7M
2022-03-25 78.84 78.86 78.34 78.80 0.2M
2022-03-24 78.75 78.97 78.47 78.86 0.2M
2022-03-23 78.79 79.06 78.50 78.53 0.2M
2022-03-22 79.17 79.55 79.14 79.41 0.1M
2022-03-21 79.18 79.30 78.69 78.99 0.2M
2022-03-18 78.60 80.05 78.48 80.05 0.3M
2022-03-17 78.18 78.99 78.07 78.83 0.3M
2022-03-16 77.02 78.15 76.43 78.15 0.4M
2022-03-15 75.10 75.65 74.81 75.61 0.5M
2022-03-14 75.17 75.85 74.72 74.84 0.4M
2022-03-11 76.00 76.06 74.53 74.54 1.1M
2022-03-10 75.45 75.96 75.19 75.68 0.5M
2022-03-09 75.42 76.64 75.12 76.27 0.5M
2022-03-08 74.18 75.35 73.34 74.05 0.5M
2022-03-07 75.40 75.45 73.80 74.04 0.5M
2022-03-04 75.93 76.20 75.44 76.08 0.4M
2022-03-03 78.24 78.24 77.12 77.35 0.3M
2022-03-02 77.65 78.40 77.57 78.29 0.2M
2022-03-01 78.55 78.74 77.26 77.66 0.2M
2022-02-28 78.42 79.07 77.99 78.55 0.3M
2022-02-25 77.94 79.19 77.75 79.19 0.3M
2022-02-24 75.65 77.67 75.49 77.67 1.2M
2022-02-23 79.24 79.24 77.60 77.67 0.5M
2022-02-22 78.55 79.01 78.02 78.52 0.3M
2022-02-18 79.68 79.71 78.96 79.07 0.3M
2022-02-17 80.34 80.36 79.64 79.66 0.4M
2022-02-16 80.18 80.92 80.10 80.77 0.2M
2022-02-15 80.03 80.41 79.95 80.33 0.2M
2022-02-14 79.18 79.24 78.40 78.86 0.2M
2022-02-11 80.47 80.69 79.18 79.37 0.4M
2022-02-10 80.48 81.56 80.34 80.43 0.2M
2022-02-09 81.64 81.75 81.34 81.68 0.4M
2022-02-08 80.16 80.63 80.01 80.52 0.2M
2022-02-07 80.37 80.70 80.24 80.38 0.4M
2022-02-04 80.33 80.68 79.88 80.36 0.3M
2022-02-03 80.87 81.00 80.20 80.25 0.5M
2022-02-02 81.79 81.98 81.50 81.92 0.4M
2022-02-01 81.05 81.21 80.43 81.21 0.3M
2022-01-31 79.24 80.51 79.05 80.50 0.4M
2022-01-28 77.98 78.83 77.68 78.80 0.3M
2022-01-27 78.86 79.11 78.16 78.42 0.3M
2022-01-26 80.15 80.21 78.58 78.89 0.4M
2022-01-25 79.23 80.07 78.77 79.53 0.4M
2022-01-24 79.37 79.99 77.97 79.95 0.6M
2022-01-21 81.78 81.82 80.81 80.85 0.4M
2022-01-20 82.35 82.79 81.60 81.68 0.4M
2022-01-19 82.16 82.24 81.71 81.74 0.3M
2022-01-18 81.86 82.13 81.65 81.82 0.4M
2022-01-14 83.05 83.25 82.48 82.87 0.3M
2022-01-13 84.04 84.05 83.02 83.15 0.3M
2022-01-12 84.02 84.34 83.94 84.34 0.3M
2022-01-11 82.79 83.52 82.57 83.47 0.4M
2022-01-10 82.66 82.88 82.08 82.88 0.4M
2022-01-07 83.48 83.69 83.03 83.61 0.4M
2022-01-06 83.47 83.83 83.27 83.51 0.3M
2022-01-05 85.34 85.34 84.10 84.10 0.3M
2022-01-04 85.53 85.53 85.03 85.28 0.6M
2022-01-03 85.57 85.57 85.07 85.49 0.3M