Skip to main content

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

68.27 +0.12 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 42.93 42.93 42.70 42.89 106,290 +0.21(+0.50%)
Jan 30, 2017 42.63 42.72 42.53 42.68 56,252 -0.39(-0.90%)
Jan 27, 2017 43.11 43.16 43.02 43.06 52,366 -0.15(-0.34%)
Jan 26, 2017 43.61 43.61 43.12 43.21 105,173 -0.17(-0.39%)
Jan 25, 2017 43.18 43.38 43.09 43.38 154,415 +0.50(+1.17%)
Jan 24, 2017 42.88 42.92 42.65 42.87 61,741 +0.16(+0.38%)
Jan 23, 2017 42.97 42.97 42.50 42.71 61,263 +0.21(+0.50%)
Jan 20, 2017 42.49 42.50 42.39 42.50 34,802 +0.18(+0.43%)
Jan 19, 2017 42.49 42.49 42.24 42.32 57,162 -0.10(-0.24%)
Jan 18, 2017 42.62 42.62 42.38 42.42 35,407 -0.26(-0.60%)
Jan 17, 2017 42.78 42.78 42.61 42.68 43,338 -0.06(-0.14%)
Jan 13, 2017 42.73 42.73 42.73 0 +0.06(+0.14%)
Jan 12, 2017 42.76 42.76 42.51 42.68 44,925 +0.10(+0.24%)
Jan 11, 2017 42.33 42.57 42.14 42.57 89,000 +0.26(+0.62%)
Jan 10, 2017 42.39 42.41 42.26 42.31 75,901 +0.12(+0.28%)
Jan 09, 2017 42.24 42.28 42.06 42.19 116,029 -0.12(-0.28%)
Jan 06, 2017 42.46 42.46 42.30 42.31 69,740 -0.23(-0.53%)
Jan 05, 2017 42.38 42.56 42.23 42.54 108,130 +0.41(+0.97%)
Jan 04, 2017 42.00 42.13 41.86 42.13 66,395 +0.42(+1.01%)
Jan 03, 2017 41.66 41.71 41.57 41.71 88,002 +0.42(+1.01%)
Dec 30, 2016 41.29 41.29 41.29 0 +0.06(+0.14%)
Dec 29, 2016 41.32 41.32 41.07 41.23 80,808 +0.23(+0.57%)
Dec 28, 2016 41.23 41.23 40.98 41.00 78,431 -0.15(-0.35%)
Dec 27, 2016 40.98 41.16 40.98 41.14 18,950 +0.09(+0.21%)
Dec 23, 2016 41.06 41.06 41.06 0 +0.04(+0.09%)
Dec 22, 2016 41.19 41.19 41.00 41.02 42,167 -0.14(-0.35%)
Dec 21, 2016 41.37 41.37 41.14 41.16 129,737 +0.01(+0.02%)
Dec 20, 2016 41.03 41.23 41.03 41.15 33,624 +0.14(+0.34%)
Dec 19, 2016 41.32 41.32 41.02 41.02 63,522 -0.20(-0.49%)
Dec 16, 2016 41.22 41.37 41.15 41.22 21,505 +0.01(+0.04%)
Dec 15, 2016 41.24 41.31 41.13 41.20 96,192 -0.07(-0.16%)
Dec 14, 2016 42.02 42.02 41.21 41.27 29,952 -0.74(-1.76%)
Dec 13, 2016 42.02 42.11 41.83 42.01 78,564 +0.41(+0.98%)
Dec 12, 2016 41.72 41.75 41.52 41.60 48,514 -0.11(-0.26%)
Dec 09, 2016 41.62 41.71 41.54 41.71 59,670 +0.20(+0.48%)
Dec 08, 2016 41.62 41.67 41.44 41.51 34,199 -0.08(-0.18%)
Dec 07, 2016 41.28 41.62 41.14 41.59 40,419 +0.62(+1.52%)
Dec 06, 2016 40.63 41.00 40.63 40.96 72,992 +0.40(+0.98%)
Dec 05, 2016 40.49 40.62 40.41 40.57 73,259 +0.37(+0.92%)
Dec 02, 2016 40.12 40.27 40.01 40.20 23,625 +0.12(+0.31%)
Dec 01, 2016 40.23 40.25 39.98 40.07 49,623 -0.01(-0.04%)
Nov 30, 2016 40.22 40.25 40.03 40.09 101,854 +0.08(+0.19%)
Nov 29, 2016 39.94 40.12 39.82 40.01 84,933 +0.12(+0.30%)
Nov 28, 2016 40.08 40.08 39.87 39.89 62,201 -0.21(-0.52%)
Nov 25, 2016 40.12 40.13 40.00 40.10 12,867 +0.17(+0.44%)
Nov 23, 2016 39.93 39.93 39.93 0 -0.18(-0.45%)
Nov 22, 2016 40.17 40.17 39.92 40.11 22,237 +0.22(+0.54%)
Nov 21, 2016 39.75 39.89 39.71 39.89 79,594 +0.42(+1.07%)
Nov 18, 2016 39.73 39.73 39.40 39.47 53,605 -0.33(-0.84%)
Nov 17, 2016 39.89 39.94 39.72 39.80 25,169 +0.17(+0.44%)
Nov 16, 2016 39.70 39.70 39.59 39.63 35,137 -0.37(-0.92%)
Nov 15, 2016 39.50 40.04 39.50 40.00 41,538 +0.38(+0.95%)
Nov 14, 2016 39.78 39.78 39.46 39.62 80,548 -0.27(-0.67%)
Nov 11, 2016 40.07 40.07 39.60 39.89 16,923 -0.26(-0.65%)
Nov 10, 2016 40.49 40.49 40.20 40.15 23,027 -0.25(-0.63%)
Nov 09, 2016 40.29 40.55 40.01 40.41 79,544 -0.12(-0.30%)
Nov 08, 2016 40.31 40.67 40.17 40.53 34,188 +0.26(+0.64%)
Nov 07, 2016 39.74 40.30 39.74 40.27 57,893 +0.75(+1.91%)
Nov 04, 2016 39.74 39.77 39.50 39.51 27,201 -0.36(-0.89%)
Nov 03, 2016 40.14 40.14 39.87 39.87 22,973 -0.12(-0.29%)
Nov 02, 2016 40.23 40.23 39.91 39.99 34,033 -0.28(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.