Skip to main content

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

68.18 -0.54 (-0.79%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 44.39 44.43 44.02 44.13 360,816 +0.07(+0.16%)
Dec 28, 2018 44.27 44.31 43.96 44.06 515,853 +0.34(+0.77%)
Dec 27, 2018 43.17 43.74 42.94 43.73 406,977 -0.11(-0.25%)
Dec 26, 2018 42.92 43.84 42.68 43.84 500,279 +1.04(+2.44%)
Dec 24, 2018 43.36 43.56 42.79 42.79 329,197 -0.56(-1.29%)
Dec 21, 2018 43.70 43.97 43.23 43.35 767,122 -0.47(-1.08%)
Dec 20, 2018 44.18 44.28 43.75 43.83 598,875 -0.12(-0.28%)
Dec 19, 2018 44.57 44.79 43.75 43.95 186,170 -0.37(-0.82%)
Dec 18, 2018 44.42 44.61 44.14 44.32 291,026 +0.02(+0.04%)
Dec 17, 2018 44.63 44.71 44.13 44.30 700,626 -0.23(-0.52%)
Dec 14, 2018 44.75 44.88 44.53 44.53 216,292 -0.61(-1.36%)
Dec 13, 2018 45.33 45.42 45.09 45.15 337,606 -0.04(-0.09%)
Dec 12, 2018 45.17 45.51 45.17 45.19 124,318 +0.67(+1.50%)
Dec 11, 2018 44.91 44.91 44.30 44.52 142,545 +0.08(+0.17%)
Dec 10, 2018 44.57 44.69 44.04 44.44 275,397 -0.40(-0.90%)
Dec 07, 2018 45.32 45.48 44.72 44.84 293,750 -0.42(-0.93%)
Dec 06, 2018 44.84 45.33 44.39 45.26 631,507 -0.44(-0.95%)
Dec 04, 2018 46.47 46.62 45.61 45.70 103,706 -0.93(-2.00%)
Dec 03, 2018 46.74 46.80 46.43 46.63 144,382 +0.58(+1.27%)
Nov 30, 2018 46.01 46.08 45.88 46.05 126,095 -0.21(-0.45%)
Nov 29, 2018 46.16 46.40 46.12 46.26 121,510 -0.19(-0.42%)
Nov 28, 2018 45.85 46.48 45.62 46.45 77,138 +0.71(+1.56%)
Nov 27, 2018 45.63 45.78 45.54 45.74 151,840 -0.08(-0.17%)
Nov 26, 2018 45.78 45.99 45.71 45.82 102,253 +0.50(+1.10%)
Nov 23, 2018 45.23 45.40 45.23 45.32 74,370 -0.47(-1.02%)
Nov 21, 2018 45.78 45.78 45.78 0 +0.66(+1.46%)
Nov 20, 2018 45.38 45.49 45.04 45.12 575,343 -0.73(-1.59%)
Nov 19, 2018 46.13 46.20 45.72 45.85 143,370 -0.36(-0.77%)
Nov 16, 2018 45.86 46.24 45.83 46.21 94,571 +0.08(+0.17%)
Nov 15, 2018 45.64 46.22 45.52 46.13 811,308 +0.23(+0.51%)
Nov 14, 2018 46.09 46.19 45.61 45.90 57,072 +0.05(+0.10%)
Nov 13, 2018 45.85 46.16 45.75 45.85 86,205 +0.23(+0.51%)
Nov 12, 2018 46.10 46.16 45.62 45.62 195,600 -0.70(-1.50%)
Nov 09, 2018 46.29 46.40 46.10 46.32 176,919 -0.28(-0.61%)
Nov 08, 2018 47.00 47.08 46.56 46.60 58,975 -0.54(-1.15%)
Nov 07, 2018 46.98 47.14 46.84 47.14 58,845 +0.58(+1.25%)
Nov 06, 2018 46.40 46.58 46.32 46.56 58,813 +0.12(+0.25%)
Nov 05, 2018 46.41 46.55 46.32 46.44 97,267 +0.17(+0.37%)
Nov 02, 2018 46.59 46.66 45.96 46.27 72,183 -0.10(-0.22%)
Nov 01, 2018 46.09 46.37 45.96 46.37 145,863 +0.73(+1.60%)
Oct 31, 2018 45.75 45.82 45.62 45.64 114,380 +0.23(+0.51%)
Oct 30, 2018 45.00 45.41 45.00 45.41 77,982 +0.55(+1.23%)
Oct 29, 2018 45.50 45.55 44.52 44.86 90,116 -0.12(-0.28%)
Oct 26, 2018 44.77 45.28 44.47 44.98 77,458 -0.35(-0.77%)
Oct 25, 2018 45.13 45.55 45.00 45.33 345,001 +0.52(+1.16%)
Oct 24, 2018 45.81 45.81 44.75 44.81 148,699 -1.20(-2.62%)
Oct 23, 2018 45.67 46.15 45.43 46.02 120,962 -0.28(-0.60%)
Oct 22, 2018 46.49 46.52 46.20 46.30 96,730 -0.19(-0.40%)
Oct 19, 2018 46.33 46.61 46.30 46.48 837,890 +0.47(+1.01%)
Oct 18, 2018 46.46 46.61 45.88 46.02 115,788 -0.66(-1.42%)
Oct 17, 2018 46.86 46.86 46.48 46.68 75,500 -0.37(-0.78%)
Oct 16, 2018 46.83 47.06 46.69 47.04 117,019 +0.72(+1.56%)
Oct 15, 2018 46.26 46.49 46.17 46.32 117,509 -0.03(-0.07%)
Oct 12, 2018 46.64 46.64 45.93 46.35 597,923 +0.26(+0.56%)
Oct 11, 2018 46.64 46.72 45.88 46.10 1,018,995 -0.70(-1.49%)
Oct 10, 2018 47.70 47.80 46.79 46.79 89,577 -0.82(-1.73%)
Oct 09, 2018 47.28 47.70 47.22 47.62 168,540 -0.03(-0.07%)
Oct 08, 2018 47.45 47.67 47.27 47.65 187,368 -0.07(-0.15%)
Oct 05, 2018 48.02 48.05 47.59 47.72 120,562 -0.33(-0.70%)
Oct 04, 2018 48.29 48.42 47.86 48.05 66,905 -0.47(-0.96%)
Oct 03, 2018 48.71 48.83 48.43 48.52 69,710 +0.02(+0.05%)
Oct 02, 2018 48.52 48.59 48.37 48.50 85,329 -0.33(-0.67%)
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.