Skip to main content

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

68.03 -1.48 (-2.13%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 44.51 44.58 44.38 44.42 37,122 -0.14(-0.31%)
Mar 30, 2017 44.61 44.81 44.55 44.56 59,541 -0.12(-0.27%)
Mar 29, 2017 44.57 44.73 44.49 44.68 89,582 +0.00(+0.01%)
Mar 28, 2017 44.65 44.83 44.54 44.68 71,678 +0.15(+0.35%)
Mar 27, 2017 44.38 44.58 44.28 44.53 56,837 +0.10(+0.23%)
Mar 24, 2017 44.42 44.49 44.33 44.42 44,016 +0.12(+0.28%)
Mar 23, 2017 44.20 44.50 44.20 44.30 108,999 -0.03(-0.07%)
Mar 22, 2017 44.12 44.36 43.96 44.33 110,342 +0.14(+0.31%)
Mar 21, 2017 44.90 44.99 44.19 44.19 55,104 -0.28(-0.64%)
Mar 20, 2017 44.56 44.61 44.39 44.48 44,271 -0.04(-0.08%)
Mar 17, 2017 44.61 44.61 44.42 44.51 37,767 +0.07(+0.16%)
Mar 16, 2017 44.54 44.54 44.43 44.44 39,909 +0.25(+0.56%)
Mar 15, 2017 43.67 44.25 43.63 44.19 39,359 +0.77(+1.78%)
Mar 14, 2017 43.58 43.58 43.39 43.42 34,175 -0.44(-1.00%)
Mar 13, 2017 43.78 43.87 43.76 43.86 55,571 +0.31(+0.72%)
Mar 10, 2017 43.65 43.65 43.46 43.54 39,010 +0.34(+0.78%)
Mar 09, 2017 43.27 43.35 43.13 43.21 38,992 +0.01(+0.03%)
Mar 08, 2017 43.38 43.51 43.19 43.19 20,568 -0.21(-0.49%)
Mar 07, 2017 43.48 43.55 43.38 43.40 45,053 -0.11(-0.25%)
Mar 06, 2017 43.74 43.74 43.43 43.51 37,571 -0.20(-0.45%)
Mar 03, 2017 43.52 43.71 43.42 43.71 44,191 +0.33(+0.75%)
Mar 02, 2017 43.53 43.62 43.30 43.38 66,799 -0.26(-0.60%)
Mar 01, 2017 43.35 43.73 43.35 43.65 38,471 +0.44(+1.01%)
Feb 28, 2017 43.30 43.37 43.16 43.21 72,255 -0.09(-0.22%)
Feb 27, 2017 43.36 43.42 43.26 43.30 58,208 -0.03(-0.07%)
Feb 24, 2017 43.35 43.42 43.27 43.33 38,115 -0.42(-0.97%)
Feb 23, 2017 43.76 43.92 43.73 43.75 51,068 +0.01(+0.03%)
Feb 22, 2017 43.60 43.75 43.53 43.74 35,276 +0.04(+0.08%)
Feb 21, 2017 43.69 43.75 43.63 43.70 70,364 +0.15(+0.35%)
Feb 17, 2017 43.55 43.55 43.55 0 -0.19(-0.43%)
Feb 16, 2017 43.75 43.83 43.69 43.74 131,597 -0.03(-0.07%)
Feb 15, 2017 43.46 43.78 43.41 43.77 53,442 +0.32(+0.74%)
Feb 14, 2017 43.51 43.51 43.25 43.45 91,605 -0.01(-0.03%)
Feb 13, 2017 43.53 43.53 43.40 43.46 78,534 +0.19(+0.43%)
Feb 10, 2017 43.22 43.34 43.09 43.28 45,822 +0.16(+0.36%)
Feb 09, 2017 43.16 43.16 42.97 43.12 54,343 +0.21(+0.49%)
Feb 08, 2017 42.92 42.92 42.59 42.91 31,724 +0.21(+0.50%)
Feb 07, 2017 42.77 42.84 42.69 42.70 22,340 -0.10(-0.24%)
Feb 06, 2017 42.83 42.91 42.72 42.80 39,876 -0.30(-0.69%)
Feb 03, 2017 43.13 43.21 43.02 43.10 36,811 +0.18(+0.41%)
Feb 02, 2017 43.40 43.40 42.84 42.92 55,888 -0.05(-0.12%)
Feb 01, 2017 43.16 43.16 42.81 42.97 42,768 +0.09(+0.20%)
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%)
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.