MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VIGI — Vanguard International Dividend Appreciation ETF
NasdaqVanguard International Dividend Appreciation ETF
$93.91
+0.24(+0.26%)
- O
- 93.41
- H
- 93.93
- L
- 93.07
- V
- 337.51K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$93.91
Period Return+9.75%
Period High$99.99
Period Low$85.16
Avg Daily Volume329.5K
Total Trading Days365
VIGI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $93.41 | $93.93 | $93.07 | $93.91 | +$0.24 | +0.26% | 337,506 | $93.60 | $93.07 $93.93 |
| Oct 7, 2026 | $93.83 | $93.91 | $93.42 | $93.67 | $-0.73 | -0.77% | 214,112 | $93.69 | $93.42 $93.91 |
| Oct 6, 2026 | $94.66 | $94.79 | $94.37 | $94.40 | +$0.07 | +0.07% | 218,987 | $94.56 | $94.37 $94.79 |
| Oct 5, 2026 | $94.12 | $94.44 | $93.80 | $94.33 | $-0.23 | -0.24% | 225,078 | $94.16 | $93.80 $94.44 |
| Oct 2, 2026 | $94.64 | $94.74 | $94.06 | $94.56 | +$0.71 | +0.76% | 263,716 | $94.45 | $94.06 $94.74 |
| Oct 1, 2026 | $94.36 | $94.36 | $93.40 | $93.85 | $-0.57 | -0.60% | 216,153 | $93.75 | $93.40 $94.36 |
| Sep 30, 2026 | $95.25 | $95.29 | $94.27 | $94.42 | $-0.38 | -0.40% | 172,846 | $94.73 | $94.27 $95.29 |
| Sep 29, 2026 | $94.94 | $94.99 | $94.34 | $94.80 | $-0.54 | -0.57% | 251,442 | $94.64 | $94.34 $94.99 |
| Sep 28, 2026 | $95.26 | $95.81 | $95.04 | $95.34 | $-0.61 | -0.64% | 354,606 | $95.33 | $95.04 $95.81 |
| Sep 25, 2026 | $95.58 | $96.04 | $95.34 | $95.95 | +$0.97 | +1.02% | 888,490 | $95.85 | $95.34 $96.04 |
| Sep 24, 2026 | $95.04 | $95.30 | $94.51 | $94.99 | $-0.37 | -0.38% | 180,738 | $94.93 | $94.51 $95.30 |
| Sep 23, 2026 | $96.11 | $96.18 | $95.32 | $95.35 | $-1.36 | -1.41% | 321,514 | $95.62 | $95.32 $96.18 |
| Sep 22, 2026 | $96.91 | $96.96 | $96.30 | $96.71 | +$0.06 | +0.06% | 311,076 | $96.68 | $96.30 $96.96 |
| Sep 21, 2026 | $96.75 | $96.75 | $96.35 | $96.65 | +$0.61 | +0.64% | 238,224 | $96.60 | $96.35 $96.75 |
| Sep 18, 2026 | $96.16 | $96.21 | $95.66 | $96.04 | $-1.21 | -1.24% | 188,570 | $95.90 | $95.66 $96.21 |
| Sep 17, 2026 | $97.59 | $97.59 | $97.20 | $97.25 | +$0.82 | +0.85% | 198,534 | $97.34 | $97.20 $97.59 |
| Sep 16, 2026 | $97.16 | $97.38 | $95.94 | $96.43 | $-0.42 | -0.43% | 164,435 | $96.94 | $95.94 $97.38 |
| Sep 15, 2026 | $96.93 | $96.93 | $96.51 | $96.85 | $-0.63 | -0.65% | 188,347 | $96.76 | $96.51 $96.93 |
| Sep 14, 2026 | $97.40 | $97.95 | $97.06 | $97.48 | +$0.49 | +0.51% | 180,148 | $97.52 | $97.06 $97.95 |
| Sep 11, 2026 | $97.12 | $97.32 | $96.83 | $96.99 | +$0.79 | +0.82% | 226,870 | $97.03 | $96.83 $97.32 |
| Sep 10, 2026 | $96.47 | $96.86 | $96.05 | $96.20 | $-0.50 | -0.52% | 316,688 | $96.33 | $96.05 $96.86 |
| Sep 9, 2026 | $97.57 | $97.65 | $96.65 | $96.70 | $-1.19 | -1.22% | 368,210 | $96.91 | $96.65 $97.65 |
| Sep 8, 2026 | $98.35 | $98.59 | $97.86 | $97.89 | $-1.54 | -1.55% | 189,312 | $98.15 | $97.86 $98.59 |
| Sep 4, 2026 | $99.45 | $99.76 | $99.30 | $99.43 | $-0.39 | -0.39% | 205,113 | $99.48 | $99.30 $99.76 |
| Sep 3, 2026 | $99.47 | $99.99 | $99.24 | $99.82 | +$1.62 | +1.65% | 147,546 | $99.71 | $99.24 $99.99 |
| Sep 2, 2026 | $97.76 | $98.23 | $97.69 | $98.20 | +$0.63 | +0.65% | 220,856 | $97.97 | $97.69 $98.23 |
| Sep 1, 2026 | $98.22 | $98.36 | $97.40 | $97.57 | $-0.54 | -0.55% | 245,027 | $97.82 | $97.40 $98.36 |
| Aug 31, 2026 | $98.66 | $98.69 | $98.01 | $98.11 | $-0.46 | -0.47% | 159,142 | $98.22 | $98.01 $98.69 |
| Aug 28, 2026 | $99.01 | $99.41 | $98.31 | $98.57 | $-0.05 | -0.05% | 214,822 | $98.69 | $98.31 $99.41 |
| Aug 27, 2026 | $98.53 | $98.69 | $98.09 | $98.62 | +$0.15 | +0.15% | 191,590 | $98.46 | $98.09 $98.69 |