Vanguard Intl Div Apprec Idx Adm (VIAAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 24 June 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 21 June 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 21 June 2024 | 0.26 Dividend | |||||
| 20 June 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.12 | - |
| 18 June 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.11 | - |
| 17 June 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.99 | - |
| 14 June 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.00 | - |
| 13 June 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.28 | - |
| 12 June 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.68 | - |
| 11 June 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.27 | - |
| 10 June 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.60 | - |
| 07 June 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.52 | - |
| 06 June 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.83 | - |
| 05 June 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.67 | - |
| 04 June 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.40 | - |
| 03 June 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.33 | - |
| 31 May 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.16 | - |
| 30 May 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.69 | - |
| 29 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.45 | - |
| 28 May 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.00 | - |
| 24 May 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.18 | - |
| 23 May 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.98 | - |
| 22 May 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.12 | - |
| 21 May 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.32 | - |
| 20 May 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.49 | - |
| 17 May 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.39 | - |
| 16 May 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.26 | - |
| 15 May 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.39 | - |
| 14 May 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.08 | - |
| 13 May 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.93 | - |
| 10 May 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.93 | - |
| 09 May 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.88 | - |
| 08 May 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.62 | - |
| 07 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.71 | - |
| 06 May 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.77 | - |
| 03 May 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.54 | - |
| 02 May 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.22 | - |
| 01 May 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.87 | - |
| 30 Apr 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.89 | - |
| 29 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.23 | - |
| 26 Apr 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.04 | - |
| 25 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.88 | - |
| 24 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.08 | - |
| 23 Apr 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.24 | - |
| 22 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.83 | - |
| 19 Apr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.41 | - |
| 18 Apr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.41 | - |
| 17 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.50 | - |
| 16 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | - |
| 15 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.90 | - |
| 12 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.02 | - |
| 11 Apr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.59 | - |
| 10 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.44 | - |
| 09 Apr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 38.91 | - |
| 08 Apr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.86 | - |
| 05 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 38.82 | - |
| 04 Apr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.66 | - |
| 03 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.90 | - |
| 02 Apr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.75 | - |
| 01 Apr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.08 | - |
| 28 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.34 | - |
| 27 Mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.41 | - |
| 26 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.25 | - |
| 25 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.23 | - |
| 22 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.39 | - |
| 21 Mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.52 | - |
| 20 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.55 | - |
| 19 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.23 | - |
| 18 Mar 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.27 | - |
| 15 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.32 | - |
| 15 Mar 2024 | 0.21 Dividend | |||||
| 14 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.45 | - |
| 13 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 39.66 | - |
| 12 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.77 | - |
| 11 Mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.47 | - |
| 08 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.58 | - |
| 07 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.68 | - |
| 06 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.13 | - |
| 05 Mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.78 | - |
| 04 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.05 | - |
| 01 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.08 | - |
| 29 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.74 | - |
| 28 Feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.64 | - |
| 27 Feb 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 38.86 | - |
| 26 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 38.92 | - |
| 23 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.02 | - |
| 22 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 38.88 | - |
| 21 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.55 | - |
| 20 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.49 | - |
| 16 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.39 | - |
| 15 Feb 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.31 | - |
| 14 Feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.01 | - |
| 13 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.55 | - |
| 12 Feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.19 | - |
| 09 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.16 | - |
| 08 Feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.09 | - |
| 07 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.16 | - |
| 06 Feb 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.11 | - |
| 05 Feb 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 37.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.