Skip to main content

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

68.11 -0.61 (-0.89%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 59.46 59.87 59.24 59.87 549,881 +0.29(+0.48%)
Jan 30, 2023 59.66 59.93 59.54 59.58 501,167 -0.49(-0.82%)
Jan 27, 2023 59.97 60.20 59.82 60.08 593,557 -0.07(-0.11%)
Jan 26, 2023 60.08 60.18 59.71 60.14 1,187,017 +0.12(+0.20%)
Jan 25, 2023 59.58 60.06 59.49 60.02 552,806 +0.28(+0.47%)
Jan 24, 2023 59.51 59.82 59.25 59.74 542,399 +0.10(+0.17%)
Jan 23, 2023 59.37 59.76 59.27 59.64 564,018 +0.18(+0.30%)
Jan 20, 2023 58.96 59.49 58.78 59.46 737,926 +0.54(+0.92%)
Jan 19, 2023 58.76 59.01 58.58 58.92 831,889 +0.15(+0.25%)
Jan 18, 2023 59.62 59.69 58.77 58.77 543,482 -0.34(-0.58%)
Jan 17, 2023 59.21 59.28 58.94 59.12 1,387,430 +0.00(+0.00%)
Jan 13, 2023 58.66 59.14 58.62 59.12 660,625 +0.27(+0.46%)
Jan 12, 2023 58.53 58.98 58.06 58.85 941,467 +0.88(+1.53%)
Jan 11, 2023 57.86 57.96 57.67 57.96 719,385 +0.19(+0.32%)
Jan 10, 2023 57.55 57.78 57.35 57.78 508,572 +0.22(+0.39%)
Jan 09, 2023 57.81 58.00 57.55 57.55 724,261 +0.15(+0.26%)
Jan 06, 2023 56.60 57.46 56.24 57.40 873,436 +1.35(+2.41%)
Jan 05, 2023 56.04 56.27 55.90 56.05 1,192,959 -0.45(-0.79%)
Jan 04, 2023 56.45 56.64 56.13 56.50 1,008,900 +0.75(+1.35%)
Jan 03, 2023 55.85 56.19 55.56 55.75 457,611 +0.28(+0.50%)
Dec 30, 2022 55.70 55.93 55.43 55.47 755,890 -0.50(-0.90%)
Dec 29, 2022 55.78 56.05 55.73 55.97 613,958 +0.65(+1.18%)
Dec 28, 2022 56.03 56.10 55.27 55.32 658,299 -0.62(-1.12%)
Dec 27, 2022 55.81 56.10 55.75 55.94 601,647 +0.21(+0.38%)
Dec 23, 2022 55.46 55.76 55.34 55.73 582,477 +0.37(+0.67%)
Dec 22, 2022 55.61 55.61 54.88 55.36 688,270 -0.40(-0.72%)
Dec 21, 2022 55.54 55.85 55.44 55.76 928,568 +0.61(+1.11%)
Dec 20, 2022 54.97 55.33 54.94 55.14 1,135,495 +0.44(+0.80%)
Dec 19, 2022 54.97 55.02 54.53 54.70 567,717 +0.05(+0.10%)
Dec 16, 2022 54.66 54.85 54.41 54.65 484,182 -0.25(-0.45%)
Dec 15, 2022 55.52 55.53 54.76 54.90 710,811 -1.17(-2.09%)
Dec 14, 2022 56.18 56.41 55.70 56.07 625,369 -0.12(-0.21%)
Dec 13, 2022 56.85 56.86 56.06 56.19 1,249,569 +0.60(+1.08%)
Dec 12, 2022 55.48 55.59 55.21 55.59 614,165 +0.05(+0.08%)
Dec 09, 2022 55.70 55.93 55.48 55.54 558,125 -0.02(-0.03%)
Dec 08, 2022 55.53 55.67 55.36 55.56 552,738 +0.17(+0.30%)
Dec 07, 2022 55.52 55.68 55.27 55.40 497,607 -0.11(-0.20%)
Dec 06, 2022 55.81 55.93 55.26 55.51 663,579 -0.10(-0.18%)
Dec 05, 2022 56.25 56.33 55.48 55.61 898,620 -0.71(-1.26%)
Dec 02, 2022 55.91 56.44 55.88 56.32 498,936 -0.04(-0.07%)
Dec 01, 2022 56.59 56.63 56.11 56.35 648,796 +0.10(+0.18%)
Nov 30, 2022 55.91 56.45 55.35 56.25 675,795 +0.80(+1.44%)
Nov 29, 2022 55.39 55.67 55.29 55.45 904,464 +0.49(+0.89%)
Nov 28, 2022 55.28 55.53 54.92 54.96 354,780 -0.72(-1.29%)
Nov 25, 2022 55.50 55.76 55.50 55.68 194,892 +0.37(+0.67%)
Nov 23, 2022 54.93 55.36 54.90 55.31 585,319 +0.48(+0.87%)
Nov 22, 2022 54.51 54.84 54.45 54.83 432,986 +0.76(+1.41%)
Nov 21, 2022 54.00 54.11 53.70 54.07 371,086 -0.30(-0.56%)
Nov 18, 2022 54.48 54.49 54.18 54.37 541,736 +0.08(+0.15%)
Nov 17, 2022 53.64 54.32 53.55 54.29 575,919 -0.06(-0.12%)
Nov 16, 2022 54.56 54.60 54.16 54.36 460,808 -0.26(-0.47%)
Nov 15, 2022 55.05 55.06 54.19 54.61 487,848 +0.39(+0.71%)
Nov 14, 2022 54.35 54.62 54.23 54.23 478,363 -0.44(-0.81%)
Nov 11, 2022 54.24 54.80 54.04 54.67 747,728 +0.93(+1.73%)
Nov 10, 2022 53.25 53.78 52.99 53.74 541,299 +2.03(+3.94%)
Nov 09, 2022 52.20 52.47 51.69 51.70 756,159 -0.80(-1.53%)
Nov 08, 2022 52.32 52.76 52.16 52.50 810,501 +0.37(+0.71%)
Nov 07, 2022 52.27 52.31 52.00 52.14 687,986 -0.01(-0.02%)
Nov 04, 2022 51.69 52.15 51.41 52.15 802,676 +1.93(+3.85%)
Nov 03, 2022 49.82 50.38 49.78 50.21 807,355 -0.07(-0.15%)
Nov 02, 2022 50.94 50.29 50.29 543,501 -0.65(-1.28%)
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.