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
2023-12-29 79.30 79.53 79.12 79.34 0.2M
2023-12-28 79.53 79.70 79.17 79.18 0.2M
2023-12-27 78.92 79.36 78.91 79.32 0.3M
2023-12-26 78.48 78.93 78.48 78.86 0.3M
2023-12-22 78.43 78.65 78.22 78.46 0.3M
2023-12-21 77.82 78.16 77.63 78.11 0.4M
2023-12-20 77.83 77.90 76.87 76.94 0.3M
2023-12-19 77.42 77.76 77.42 77.74 0.2M
2023-12-18 77.21 77.28 76.88 77.12 0.5M
2023-12-15 77.64 77.66 77.13 77.14 0.3M
2023-12-14 77.56 78.02 77.46 77.77 0.4M
2023-12-13 76.11 77.21 75.82 77.21 0.3M
2023-12-12 75.84 76.00 75.54 75.99 0.3M
2023-12-11 75.67 75.97 75.58 75.95 0.4M
2023-12-08 75.41 75.80 75.35 75.72 0.6M
2023-12-07 75.50 75.67 75.05 75.49 0.5M
2023-12-06 75.85 75.92 75.38 75.39 0.2M
2023-12-05 75.27 75.47 75.14 75.26 0.3M
2023-12-04 75.51 75.76 75.32 75.58 0.2M
2023-12-01 75.17 75.94 75.08 75.92 0.3M
2023-11-30 75.20 75.27 74.79 75.18 0.2M
2023-11-29 75.24 75.43 74.96 75.21 0.3M
2023-11-28 74.83 75.23 74.71 75.08 0.3M
2023-11-27 75.20 75.20 74.92 75.03 0.7M
2023-11-24 75.02 75.30 74.99 75.28 0.1M
2023-11-22 74.76 74.84 74.46 74.82 0.2M
2023-11-21 74.75 74.82 74.45 74.47 0.4M
2023-11-20 74.34 74.72 74.25 74.64 0.4M
2023-11-17 74.25 74.37 74.06 74.37 0.3M
2023-11-16 73.59 73.83 73.37 73.63 0.3M
2023-11-15 73.98 74.09 73.66 73.72 0.3M
2023-11-14 73.43 73.92 73.21 73.79 0.5M
2023-11-13 71.95 72.48 71.75 72.39 0.3M
2023-11-10 72.04 72.35 71.47 72.30 0.2M
2023-11-09 72.55 72.72 72.00 72.07 0.3M
2023-11-08 72.08 72.39 71.90 72.10 0.3M
2023-11-07 72.05 72.20 71.83 72.11 0.3M
2023-11-06 72.47 72.53 72.16 72.34 0.3M
2023-11-03 72.35 72.73 72.32 72.55 0.2M
2023-11-02 71.69 71.97 71.48 71.96 0.3M
2023-11-01 70.00 70.57 69.93 70.56 0.5M
2023-10-31 69.81 69.85 69.41 69.81 0.4M
2023-10-30 69.53 69.80 69.34 69.71 0.2M
2023-10-27 69.19 69.29 68.45 68.61 0.4M
2023-10-26 69.62 69.70 69.09 69.32 0.2M
2023-10-25 70.01 70.23 69.57 69.70 0.2M
2023-10-24 69.96 70.21 69.80 70.12 0.2M
2023-10-23 69.71 70.37 69.47 69.95 0.3M
2023-10-20 70.34 70.44 69.88 69.88 0.4M
2023-10-19 70.67 71.03 70.28 70.39 0.9M
2023-10-18 71.64 71.64 70.86 70.92 0.5M
2023-10-17 71.78 72.43 71.69 72.14 0.2M
2023-10-16 71.84 72.32 71.75 72.31 0.3M
2023-10-13 72.35 72.46 71.76 71.92 0.5M
2023-10-12 72.99 72.99 72.03 72.28 0.8M
2023-10-11 72.89 73.04 72.58 73.02 0.2M
2023-10-10 72.09 72.66 72.02 72.39 0.1M
2023-10-09 71.01 71.72 71.01 71.65 0.2M
2023-10-06 70.77 71.65 70.33 71.47 0.2M
2023-10-05 70.62 70.99 70.41 70.93 0.2M
2023-10-04 70.40 70.46 69.80 70.38 0.2M
2023-10-03 70.12 70.28 69.66 69.88 0.3M
2023-10-02 70.98 71.03 70.27 70.55 0.3M
2023-09-29 72.32 72.32 71.27 71.33 0.2M
2023-09-28 71.30 71.82 71.08 71.61 0.2M
2023-09-27 71.76 71.82 70.87 71.30 0.2M
2023-09-26 71.89 71.96 71.40 71.46 0.2M
2023-09-25 72.03 72.33 71.87 72.24 0.3M
2023-09-22 72.62 72.83 72.27 72.36 0.2M
2023-09-21 73.14 73.14 72.39 72.41 0.2M
2023-09-20 74.17 74.50 73.71 73.75 0.5M
2023-09-19 74.01 74.09 73.67 73.84 0.2M
2023-09-18 74.00 74.11 73.66 74.01 0.1M
2023-09-15 74.63 74.82 74.33 74.41 0.3M
2023-09-14 74.21 74.61 74.16 74.55 0.2M
2023-09-13 73.83 74.03 73.60 73.88 0.2M
2023-09-12 74.00 74.19 73.90 74.01 0.2M
2023-09-11 74.12 74.36 73.88 74.29 0.2M
2023-09-08 73.82 73.97 73.62 73.74 0.1M
2023-09-07 73.71 73.89 73.57 73.76 0.2M
2023-09-06 73.92 74.01 73.50 73.72 0.2M
2023-09-05 74.29 74.29 73.81 73.84 0.2M
2023-09-01 75.05 75.08 74.39 74.55 0.1M
2023-08-31 74.91 74.91 74.34 74.49 0.1M
2023-08-30 74.93 75.13 74.78 74.88 0.1M
2023-08-29 73.82 74.87 73.72 74.85 0.1M
2023-08-28 73.68 73.97 73.68 73.89 0.1M
2023-08-25 73.36 73.53 72.76 73.40 0.1M
2023-08-24 73.62 73.72 72.95 72.95 0.2M
2023-08-23 73.57 74.19 73.53 74.06 0.2M
2023-08-22 73.58 73.58 73.10 73.15 0.2M
2023-08-21 73.39 73.44 72.98 73.35 0.4M
2023-08-18 72.86 73.32 72.77 73.20 0.2M
2023-08-17 73.90 73.95 73.11 73.17 0.2M
2023-08-16 73.98 74.22 73.65 73.68 0.2M
2023-08-15 74.57 74.67 73.94 74.07 0.2M
2023-08-14 74.54 74.91 74.32 74.82 0.2M
2023-08-11 74.92 75.19 74.81 75.03 0.2M
2023-08-10 75.64 76.02 75.20 75.28 0.2M
2023-08-09 75.23 75.28 74.95 75.14 0.2M
2023-08-08 74.93 75.25 74.70 75.23 0.2M
2023-08-07 75.06 75.17 74.75 75.14 0.2M
2023-08-04 74.58 75.12 74.43 74.52 0.2M
2023-08-03 74.19 74.56 73.99 74.35 0.2M
2023-08-02 75.16 75.20 74.58 74.67 0.6M
2023-08-01 75.90 76.04 75.57 75.74 0.3M
2023-07-31 76.52 76.79 76.45 76.52 0.2M
2023-07-28 76.35 76.56 76.21 76.34 0.2M
2023-07-27 76.85 76.85 75.99 76.04 0.2M
2023-07-26 75.82 76.36 75.74 76.19 0.1M
2023-07-25 75.86 76.27 75.84 76.17 0.2M
2023-07-24 76.11 76.22 75.98 76.06 0.2M
2023-07-21 76.30 76.41 76.15 76.27 0.1M
2023-07-20 76.62 76.62 76.06 76.17 0.3M
2023-07-19 76.89 77.06 76.38 76.78 0.3M
2023-07-18 76.43 76.88 76.40 76.81 0.2M
2023-07-17 75.98 76.24 75.81 76.16 0.1M
2023-07-14 76.26 76.36 76.08 76.14 0.2M
2023-07-13 75.86 76.25 75.82 76.18 0.3M
2023-07-12 74.68 75.32 74.63 75.25 0.6M
2023-07-11 74.01 74.16 73.75 74.11 0.2M
2023-07-10 73.37 73.72 73.37 73.71 0.2M
2023-07-07 73.19 73.70 73.11 73.33 0.2M
2023-07-06 73.54 73.54 72.92 73.23 0.2M
2023-07-05 74.56 74.56 74.28 74.37 0.2M
2023-07-03 75.09 75.12 74.87 74.98 0.1M
2023-06-30 74.80 75.18 74.75 75.09 0.2M
2023-06-29 73.92 74.13 73.85 74.13 0.2M
2023-06-28 74.20 74.39 74.05 74.31 0.2M
2023-06-27 73.75 74.20 73.55 74.18 0.3M
2023-06-26 73.76 73.83 73.63 73.73 0.3M
2023-06-23 73.68 73.89 73.51 73.72 0.3M
2023-06-22 74.32 74.53 74.28 74.49 0.3M
2023-06-21 74.65 75.00 74.50 74.84 0.2M
2023-06-20 75.12 75.12 74.68 74.81 0.3M
2023-06-16 76.98 77.00 76.43 76.46 0.2M
2023-06-15 75.91 76.59 75.75 76.54 0.2M
2023-06-14 76.06 76.31 75.59 75.97 0.2M
2023-06-13 76.07 76.17 75.85 75.98 0.2M
2023-06-12 75.41 75.42 75.13 75.38 0.2M
2023-06-09 75.33 75.33 74.98 75.13 0.2M
2023-06-08 75.03 75.45 74.93 75.42 0.2M
2023-06-07 75.45 75.56 74.79 74.87 0.2M
2023-06-06 75.29 75.60 75.22 75.57 0.2M
2023-06-05 75.10 75.35 74.98 74.98 0.2M
2023-06-02 75.18 75.36 75.02 75.33 0.2M
2023-06-01 73.90 74.56 73.82 74.51 0.3M
2023-05-31 73.57 73.59 73.03 73.48 0.2M
2023-05-30 74.48 74.48 73.73 73.85 0.2M
2023-05-26 74.46 74.81 74.40 74.73 0.2M
2023-05-25 74.40 74.40 73.79 74.08 0.3M
2023-05-24 74.73 74.73 74.26 74.32 0.2M
2023-05-23 75.80 75.80 75.18 75.22 0.2M
2023-05-22 76.28 76.43 76.16 76.25 0.2M
2023-05-19 76.07 76.33 75.97 76.26 0.7M
2023-05-18 75.75 75.75 75.33 75.74 0.2M
2023-05-17 75.79 75.79 75.28 75.77 0.3M
2023-05-16 76.11 76.11 75.69 75.73 0.1M
2023-05-15 76.21 76.42 76.06 76.41 0.2M
2023-05-12 76.17 76.20 75.65 75.86 0.2M
2023-05-11 76.07 76.07 75.62 76.04 0.2M
2023-05-10 76.42 76.42 75.82 76.28 0.2M
2023-05-09 76.06 76.45 76.01 76.41 0.4M
2023-05-08 76.76 76.76 76.41 76.53 0.2M
2023-05-05 75.87 76.62 75.71 76.53 0.2M
2023-05-04 75.66 75.93 75.49 75.69 0.2M
2023-05-03 75.78 76.22 75.67 75.76 0.2M
2023-05-02 75.30 75.47 74.99 75.44 0.4M
2023-05-01 76.01 76.24 75.92 75.97 0.2M
2023-04-28 75.65 76.07 75.53 76.01 0.3M
2023-04-27 75.41 76.03 75.33 76.03 0.3M
2023-04-26 75.80 75.80 75.16 75.25 0.2M
2023-04-25 76.16 76.20 75.54 75.54 0.4M
2023-04-24 76.03 76.18 75.99 76.15 0.2M
2023-04-21 75.71 76.14 75.55 76.14 0.2M
2023-04-20 75.15 75.56 75.15 75.36 0.2M
2023-04-19 75.13 75.31 75.11 75.18 0.2M
2023-04-18 75.62 75.66 75.34 75.52 0.3M
2023-04-17 75.28 75.34 75.00 75.33 0.2M
2023-04-14 75.57 75.66 74.98 75.26 0.2M
2023-04-13 75.34 75.67 75.21 75.63 0.4M
2023-04-12 74.94 75.09 74.57 74.77 0.2M
2023-04-11 74.07 74.29 74.01 74.18 0.3M
2023-04-10 73.64 74.05 73.54 74.05 0.2M
2023-04-06 73.86 74.34 73.80 74.23 0.2M
2023-04-05 73.94 74.05 73.55 73.75 0.5M
2023-04-04 74.01 74.32 73.92 74.12 0.3M
2023-04-03 73.62 74.13 73.54 74.11 0.3M
2023-03-31 73.41 73.73 73.39 73.68 0.2M
2023-03-30 73.15 73.20 72.96 73.20 0.2M
2023-03-29 72.49 72.64 72.35 72.56 0.3M
2023-03-28 71.86 72.00 71.73 71.99 0.2M
2023-03-27 71.66 71.93 71.51 71.88 0.2M
2023-03-24 70.94 71.25 70.63 71.21 0.5M
2023-03-23 71.54 71.84 70.77 71.08 0.2M
2023-03-22 71.07 71.88 70.75 70.79 0.2M
2023-03-21 71.01 71.06 70.63 71.01 0.2M
2023-03-20 70.00 70.48 69.98 70.38 0.2M
2023-03-17 70.01 70.11 69.64 69.89 0.1M
2023-03-16 69.40 70.49 69.23 70.47 0.2M
2023-03-15 69.14 69.51 68.78 69.47 0.2M
2023-03-14 70.74 70.92 70.41 70.90 0.2M
2023-03-13 70.09 70.78 70.00 70.22 0.4M
2023-03-10 70.96 71.06 70.04 70.11 0.4M
2023-03-09 71.48 71.63 70.63 70.74 0.3M
2023-03-08 71.22 71.51 71.07 71.28 0.3M
2023-03-07 72.31 72.31 71.11 71.19 0.2M
2023-03-06 72.57 72.68 72.29 72.38 0.2M
2023-03-03 72.16 72.71 72.01 72.67 0.2M
2023-03-02 71.33 71.95 71.23 71.93 0.2M
2023-03-01 71.66 71.72 71.26 71.49 0.2M
2023-02-28 71.37 71.45 71.00 71.00 0.3M
2023-02-27 71.86 72.06 71.66 71.82 0.2M
2023-02-24 71.14 71.33 70.85 71.22 0.3M
2023-02-23 72.25 72.30 71.53 72.13 0.2M
2023-02-22 72.39 72.41 71.90 72.08 0.5M
2023-02-21 72.69 72.70 72.21 72.22 0.2M
2023-02-17 72.74 73.22 72.58 73.14 0.2M
2023-02-16 72.91 73.45 72.69 72.97 0.4M
2023-02-15 73.10 73.56 72.97 73.52 0.8M
2023-02-14 73.59 74.25 73.38 73.86 0.3M
2023-02-13 73.34 73.96 73.29 73.96 0.2M
2023-02-10 73.29 73.31 72.95 73.22 0.2M
2023-02-09 74.40 74.41 73.28 73.47 0.4M
2023-02-08 73.66 73.81 73.21 73.42 0.2M
2023-02-07 72.98 73.80 72.71 73.67 0.2M
2023-02-06 73.26 73.39 72.87 73.23 0.2M
2023-02-03 73.74 74.24 73.59 73.78 0.5M
2023-02-02 74.71 74.71 73.83 74.25 0.6M
2023-02-01 74.21 74.83 73.44 74.56 0.6M
2023-01-31 73.68 74.23 73.41 74.21 0.5M
2023-01-30 73.99 74.27 73.71 73.71 0.4M
2023-01-27 73.84 74.31 73.76 74.15 0.2M
2023-01-26 74.31 74.40 73.77 74.22 0.3M
2023-01-25 73.93 74.43 73.64 74.37 0.3M
2023-01-24 74.04 74.35 73.81 74.23 0.3M
2023-01-23 74.09 74.52 73.88 74.43 0.4M
2023-01-20 73.58 74.18 73.38 74.17 0.3M
2023-01-19 73.67 73.86 73.39 73.69 0.4M
2023-01-18 74.70 74.70 73.60 73.61 0.4M
2023-01-17 73.91 74.08 73.68 73.89 1.0M
2023-01-13 72.61 73.31 72.61 73.28 0.3M
2023-01-12 72.41 73.03 71.76 72.91 0.5M
2023-01-11 72.12 72.34 71.91 72.28 0.3M
2023-01-10 71.58 71.87 71.40 71.87 0.2M
2023-01-09 72.15 72.50 71.72 71.73 0.8M
2023-01-06 70.46 71.60 69.96 71.58 0.2M
2023-01-05 70.20 70.30 69.89 70.03 0.2M
2023-01-04 71.12 71.30 70.63 71.15 0.2M
2023-01-03 70.20 70.65 69.76 70.08 0.2M