Skip to main content

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

69.51 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 59.76 60.03 59.72 60.03 245,701 +0.51(+0.85%)
Oct 29, 2021 59.57 59.58 59.36 59.53 161,363 -0.51(-0.85%)
Oct 28, 2021 59.75 60.03 59.66 60.03 302,857 +0.34(+0.57%)
Oct 27, 2021 59.99 60.04 59.69 59.69 275,397 -0.34(-0.57%)
Oct 26, 2021 60.22 60.03 209,367 -0.01(-0.01%)
Oct 25, 2021 60.04 60.09 60.04 143,363 +0.08(+0.13%)
Oct 22, 2021 59.92 60.09 59.69 59.96 121,962 +0.13(+0.22%)
Oct 21, 2021 59.91 59.96 59.66 59.83 182,857 -0.39(-0.65%)
Oct 20, 2021 59.97 60.26 59.95 60.23 165,518 +0.26(+0.44%)
Oct 19, 2021 59.88 60.03 59.81 59.96 391,655 +0.22(+0.37%)
Oct 18, 2021 59.71 59.77 59.53 59.74 294,515 -0.16(-0.26%)
Oct 15, 2021 59.73 59.90 59.63 59.90 111,338 +0.44(+0.74%)
Oct 14, 2021 59.42 59.51 59.30 59.46 292,121 +0.38(+0.64%)
Oct 13, 2021 58.83 59.09 58.64 59.09 202,403 +0.18(+0.31%)
Oct 12, 2021 58.83 58.97 58.66 58.90 217,963 +0.15(+0.25%)
Oct 11, 2021 58.87 59.19 58.68 58.76 157,392 -0.09(-0.15%)
Oct 08, 2021 58.80 58.88 58.69 58.84 162,404 +0.06(+0.10%)
Oct 07, 2021 58.50 58.78 58.50 58.78 196,810 +0.60(+1.02%)
Oct 06, 2021 57.76 58.20 57.53 58.19 145,684 -0.24(-0.42%)
Oct 05, 2021 58.22 58.58 58.11 58.43 172,683 +0.43(+0.74%)
Oct 04, 2021 58.05 58.34 57.77 58.00 139,984 -0.18(-0.32%)
Oct 01, 2021 57.95 58.28 57.62 58.19 303,759 +0.38(+0.65%)
Sep 30, 2021 58.20 58.24 57.80 57.81 357,133 -0.18(-0.32%)
Sep 29, 2021 58.16 58.25 57.93 57.99 218,373 +0.00(+0.00%)
Sep 28, 2021 58.46 58.46 57.83 57.99 373,399 -0.87(-1.47%)
Sep 27, 2021 58.46 58.86 58.46 58.86 168,759 +0.51(+0.87%)
Sep 24, 2021 58.29 58.40 58.15 58.35 140,262 -0.40(-0.69%)
Sep 23, 2021 58.50 58.80 58.41 58.76 323,604 +0.57(+0.98%)
Sep 22, 2021 57.95 58.48 57.95 58.19 237,700 +0.75(+1.31%)
Sep 21, 2021 57.53 57.71 57.32 57.43 238,066 +0.46(+0.80%)
Sep 20, 2021 56.97 57.17 56.53 56.98 706,878 -1.32(-2.27%)
Sep 17, 2021 58.72 58.79 58.13 58.30 652,701 -0.81(-1.36%)
Sep 16, 2021 59.14 59.15 58.84 59.11 2,776,841 -0.26(-0.44%)
Sep 15, 2021 59.20 59.43 59.11 59.37 243,555 +0.29(+0.48%)
Sep 14, 2021 59.64 59.64 59.02 59.08 192,383 -0.40(-0.67%)
Sep 13, 2021 59.45 59.54 59.30 59.48 223,210 +0.68(+1.15%)
Sep 10, 2021 59.30 59.36 58.80 58.80 153,996 -0.23(-0.40%)
Sep 09, 2021 59.09 59.26 58.88 59.04 192,710 -0.09(-0.15%)
Sep 08, 2021 59.38 59.41 59.01 59.12 173,135 -0.49(-0.83%)
Sep 07, 2021 59.65 59.80 59.56 59.62 155,136 -0.21(-0.35%)
Sep 03, 2021 59.71 59.89 59.65 59.82 224,988 +0.21(+0.35%)
Sep 02, 2021 59.63 59.78 59.53 59.62 177,485 +0.16(+0.26%)
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.