Skip to main content

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

68.53 +0.26 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 60.34 61.04 61.01 713,432 +0.61(+1.01%)
Jan 28, 2022 60.07 60.39 59.69 60.39 542,890 +0.15(+0.25%)
Jan 27, 2022 60.75 60.96 60.06 60.24 432,022 +0.02(+0.03%)
Jan 26, 2022 60.98 61.06 60.03 60.22 648,690 -0.43(-0.70%)
Jan 25, 2022 59.85 60.70 59.41 60.65 639,009 +0.43(+0.71%)
Jan 24, 2022 59.79 60.23 58.87 60.22 868,540 -0.62(-1.02%)
Jan 21, 2022 61.41 61.43 60.77 60.85 627,481 -0.69(-1.13%)
Jan 20, 2022 62.04 62.34 61.49 61.54 637,988 -0.45(-0.73%)
Jan 19, 2022 62.29 62.34 61.86 61.99 437,364 +0.09(+0.14%)
Jan 18, 2022 61.97 62.10 61.64 61.90 542,155 -0.62(-0.99%)
Jan 14, 2022 62.52 0 +0.12(+0.19%)
Jan 13, 2022 62.63 62.72 62.29 62.41 558,566 +0.03(+0.04%)
Jan 12, 2022 62.09 62.41 62.04 62.38 625,780 +0.59(+0.95%)
Jan 11, 2022 61.19 61.80 61.01 61.80 620,561 +0.78(+1.28%)
Jan 10, 2022 60.88 61.01 60.51 61.01 531,697 -0.12(-0.19%)
Jan 07, 2022 60.66 61.15 60.58 61.13 368,367 +0.65(+1.07%)
Jan 06, 2022 60.48 60.69 60.31 60.48 312,490 +0.15(+0.25%)
Jan 05, 2022 60.85 61.02 60.26 60.33 497,405 -0.23(-0.38%)
Jan 04, 2022 60.43 60.75 60.40 60.56 406,247 +0.49(+0.81%)
Jan 03, 2022 59.82 60.13 59.70 60.07 404,357 +0.42(+0.70%)
Dec 31, 2021 59.67 59.83 59.51 59.66 279,428 +0.00(+0.00%)
Dec 30, 2021 59.68 59.86 59.62 59.66 388,211 -0.10(-0.16%)
Dec 29, 2021 59.74 59.82 59.61 59.75 337,703 -0.07(-0.12%)
Dec 28, 2021 59.82 59.97 59.77 59.82 240,435 +0.10(+0.16%)
Dec 27, 2021 59.34 59.75 59.27 59.73 455,998 +0.42(+0.70%)
Dec 23, 2021 59.03 59.39 59.00 59.31 408,318 +0.38(+0.65%)
Dec 22, 2021 58.34 58.93 58.21 58.93 1,221,711 +0.39(+0.67%)
Dec 21, 2021 58.20 58.55 58.19 58.54 652,681 +0.66(+1.14%)
Dec 20, 2021 57.81 57.92 57.49 57.88 391,846 -0.32(-0.54%)
Dec 17, 2021 58.53 58.60 58.12 58.20 333,331 -0.54(-0.92%)
Dec 16, 2021 58.81 58.95 58.61 58.74 294,450 +0.00(+0.00%)
Dec 15, 2021 58.74 58.74 57.65 58.74 424,939 +0.84(+1.45%)
Dec 14, 2021 57.83 58.18 57.71 57.90 263,346 -0.02(-0.03%)
Dec 13, 2021 58.32 58.34 57.91 57.92 325,882 -0.73(-1.24%)
Dec 10, 2021 58.64 58.66 58.41 58.64 261,680 +0.18(+0.30%)
Dec 09, 2021 58.55 58.55 58.38 58.47 213,840 -0.38(-0.64%)
Dec 08, 2021 58.76 58.84 58.65 58.84 287,749 +0.07(+0.12%)
Dec 07, 2021 58.51 58.77 58.36 58.77 410,102 +0.76(+1.31%)
Dec 06, 2021 57.67 58.12 57.65 58.01 264,949 +0.73(+1.27%)
Dec 03, 2021 57.67 57.67 56.98 57.29 437,501 -0.12(-0.21%)
Dec 02, 2021 57.05 57.59 57.00 57.41 232,868 +0.96(+1.71%)
Dec 01, 2021 57.39 57.70 56.40 56.45 360,335 -0.14(-0.25%)
Nov 30, 2021 56.90 57.01 56.14 56.59 455,173 -0.48(-0.84%)
Nov 29, 2021 57.18 57.32 56.76 57.07 430,575 +0.31(+0.54%)
Nov 26, 2021 57.24 57.25 56.53 56.76 768,514 -1.83(-3.12%)
Nov 24, 2021 58.31 58.59 58.21 58.59 294,159 -0.24(-0.40%)
Nov 23, 2021 58.63 58.85 58.53 58.83 263,469 +0.32(+0.55%)
Nov 22, 2021 58.51 58.76 58.44 58.50 290,919 -0.05(-0.09%)
Nov 19, 2021 58.82 58.82 58.48 58.55 266,462 -0.56(-0.95%)
Nov 18, 2021 59.11 59.11 59.06 59.11 263,634 -0.22(-0.37%)
Nov 17, 2021 59.44 59.44 59.21 59.33 204,980 -0.11(-0.18%)
Nov 16, 2021 59.67 59.68 59.43 59.44 179,390 -0.25(-0.41%)
Nov 15, 2021 59.89 59.89 59.66 59.68 182,062 -0.18(-0.29%)
Nov 12, 2021 59.74 59.86 59.65 59.86 238,902 +0.06(+0.10%)
Nov 11, 2021 59.87 59.92 59.75 59.80 190,629 +0.25(+0.43%)
Nov 10, 2021 59.93 59.54 190,084 -0.36(-0.60%)
Nov 09, 2021 60.05 60.05 59.71 59.90 191,648 -0.17(-0.29%)
Nov 08, 2021 59.97 60.18 59.95 60.08 186,372 +0.20(+0.34%)
Nov 05, 2021 59.88 59.89 59.68 59.88 135,485 +0.14(+0.23%)
Nov 04, 2021 59.94 59.94 59.57 59.74 161,698 -0.32(-0.52%)
Nov 03, 2021 59.63 60.09 59.54 60.05 169,980 +0.35(+0.59%)
Nov 02, 2021 59.75 59.75 59.59 59.70 186,299 -0.33(-0.55%)
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.