Vanguard International Dividend Appreciation Index Fund ETF Shares (VIGI) Historical Stock Data
71.37 ↑0.50 (0.71%)
As of Market Close on May 19th, 2022.
Historical Data
In the past 30 trading days, VIGI is down -0.25% a day on average. There have been 15 days where Vanguard International Dividend Appreciation Index Fund ETF Shares closed green and 15 days where VIGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 70.68 | 71.37 | ↑$0.69 (0.98%) | 70.68 | 71.82 | 320.37K |
| 2022-05-18 | 72.01 | 70.87 | ↓$1.14 (-1.58%) | 70.74 | 72.11 | 306.17K |
| 2022-05-17 | 72.69 | 72.73 | ↑$0.04 (0.06%) | 72.19 | 72.73 | 272.88K |
| 2022-05-16 | 71.28 | 71.60 | ↑$0.32 (0.45%) | 71.04 | 71.94 | 338.87K |
| 2022-05-13 | 70.90 | 71.59 | ↑$0.69 (0.97%) | 70.85 | 71.70 | 1.30M |
| 2022-05-12 | 69.85 | 70.01 | ↑$0.16 (0.23%) | 69.50 | 70.70 | 395.19K |
| 2022-05-11 | 70.69 | 70.09 | ↓$0.60 (-0.85%) | 70.02 | 71.52 | 291.33K |
| 2022-05-10 | 71.49 | 70.70 | ↓$0.79 (-1.11%) | 70.34 | 71.59 | 664.73K |
| 2022-05-09 | 71.01 | 70.13 | ↓$0.88 (-1.24%) | 70.05 | 71.12 | 591.05K |
| 2022-05-06 | 72.75 | 72.18 | ↓$0.57 (-0.78%) | 71.85 | 72.82 | 1M |
| 2022-05-05 | 74.73 | 73.45 | ↓$1.28 (-1.71%) | 73.00 | 74.75 | 453.18K |
| 2022-05-04 | 74.52 | 75.73 | ↑$1.21 (1.62%) | 73.71 | 75.80 | 514.40K |
| 2022-05-03 | 74.54 | 74.71 | ↑$0.17 (0.23%) | 74.48 | 74.95 | 1.32M |
| 2022-05-02 | 74.51 | 74.52 | ↑$0.01 (0.01%) | 73.69 | 74.70 | 314.95K |
| 2022-04-29 | 75.92 | 74.65 | ↓$1.27 (-1.67%) | 74.63 | 76.29 | 247.86K |
| 2022-04-28 | 74.62 | 75.44 | ↑$0.82 (1.10%) | 74.25 | 75.60 | 247.20K |
| 2022-04-27 | 74.33 | 74.40 | ↑$0.07 (0.09%) | 74.03 | 74.94 | 353.77K |
| 2022-04-26 | 75.34 | 73.91 | ↓$1.43 (-1.90%) | 73.90 | 75.43 | 406.45K |
| 2022-04-25 | 75.14 | 75.79 | ↑$0.65 (0.87%) | 74.85 | 75.82 | 283.33K |
| 2022-04-22 | 76.90 | 75.81 | ↓$1.09 (-1.42%) | 75.73 | 76.90 | 216.16K |
| 2022-04-21 | 78.27 | 76.83 | ↓$1.44 (-1.84%) | 76.76 | 78.48 | 215.95K |
| 2022-04-20 | 77.84 | 77.80 | ↓$0.04 (-0.05%) | 77.58 | 78.04 | 238.51K |
| 2022-04-19 | 76.53 | 77.25 | ↑$0.72 (0.94%) | 76.51 | 77.34 | 197.61K |
| 2022-04-18 | 77.53 | 77.24 | ↓$0.29 (-0.37%) | 77.07 | 77.70 | 210.67K |
| 2022-04-14 | 78.33 | 77.84 | ↓$0.49 (-0.63%) | 77.80 | 78.41 | 184.55K |
| 2022-04-13 | 77.77 | 78.42 | ↑$0.65 (0.84%) | 77.77 | 78.45 | 194.39K |
| 2022-04-12 | 78.40 | 77.78 | ↓$0.62 (-0.79%) | 77.62 | 78.65 | 164.86K |
| 2022-04-11 | 78.99 | 78.55 | ↓$0.44 (-0.56%) | 78.48 | 79.05 | 220.88K |
| 2022-04-08 | 79.14 | 79.37 | ↑$0.23 (0.29%) | 78.96 | 79.67 | 153.13K |
| 2022-04-07 | 79.05 | 79.34 | ↑$0.29 (0.37%) | 78.76 | 79.61 | 253.06K |
Create an account or log in to view more rows.
$VIGI here to raid
$VIGI my put options are fine
$VIGI BUY BUY BUY BUY
$VIGI going down
$VIGI is the dump over
$VIGI take what we can get
$VIGI I’m expecting a breakout here in the next week
$VIGI who else excited??
$VIGI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is