Skip to main content

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

69.51 +0.21 (+0.30%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 48.20 48.20 47.91 48.08 187,968 +0.17(+0.35%)
Mar 28, 2019 47.94 47.96 47.73 47.92 120,654 -0.13(-0.26%)
Mar 27, 2019 48.14 48.20 47.77 48.04 86,881 -0.03(-0.07%)
Mar 26, 2019 48.22 48.25 48.00 48.07 231,570 +0.15(+0.31%)
Mar 25, 2019 47.95 48.04 47.77 47.93 96,279 -0.02(-0.04%)
Mar 22, 2019 48.34 48.39 47.88 47.95 101,615 -1.08(-2.21%)
Mar 21, 2019 48.82 49.03 48.73 49.03 78,966 -0.02(-0.05%)
Mar 20, 2019 49.02 49.30 48.70 49.05 105,471 -0.14(-0.29%)
Mar 19, 2019 49.31 49.32 49.03 49.19 102,748 +0.19(+0.38%)
Mar 18, 2019 48.78 49.01 48.78 49.01 79,916 +0.39(+0.81%)
Mar 15, 2019 48.52 48.69 48.50 48.61 88,482 +0.41(+0.85%)
Mar 14, 2019 48.17 48.24 48.10 48.20 185,635 -0.01(-0.02%)
Mar 13, 2019 47.97 48.21 47.93 48.21 78,033 +0.41(+0.85%)
Mar 12, 2019 47.80 47.84 47.72 47.80 50,682 +0.02(+0.03%)
Mar 11, 2019 47.37 47.79 47.37 47.79 74,075 +0.54(+1.15%)
Mar 08, 2019 47.09 47.26 47.06 47.25 80,960 -0.27(-0.56%)
Mar 07, 2019 47.85 47.92 47.34 47.51 67,671 -0.39(-0.82%)
Mar 06, 2019 48.18 48.18 47.91 47.91 54,966 -0.20(-0.41%)
Mar 05, 2019 47.96 48.15 47.86 48.10 47,444 +0.16(+0.34%)
Mar 04, 2019 48.14 48.23 47.72 47.94 71,213 -0.12(-0.24%)
Mar 01, 2019 48.21 48.29 48.00 48.06 66,298 +0.08(+0.16%)
Feb 28, 2019 48.16 48.17 47.95 47.98 107,255 -0.24(-0.50%)
Feb 27, 2019 48.32 48.32 48.13 48.22 120,674 -0.10(-0.21%)
Feb 26, 2019 48.19 48.43 48.19 48.32 49,695 +0.15(+0.31%)
Feb 25, 2019 48.25 48.33 48.14 48.17 100,115 +0.13(+0.28%)
Feb 22, 2019 47.96 48.11 47.95 48.04 100,467 +0.30(+0.63%)
Feb 21, 2019 47.94 47.94 47.70 47.74 65,093 -0.22(-0.47%)
Feb 20, 2019 47.84 48.14 47.82 47.96 78,637 +0.26(+0.54%)
Feb 19, 2019 47.36 47.84 47.30 47.70 93,684 +0.25(+0.53%)
Feb 15, 2019 47.30 47.50 47.19 47.45 65,660 +0.54(+1.15%)
Feb 14, 2019 46.82 47.05 46.74 46.91 131,269 +0.05(+0.12%)
Feb 13, 2019 47.08 47.14 46.85 46.86 62,606 -0.11(-0.23%)
Feb 12, 2019 46.87 47.04 46.87 46.97 87,783 +0.42(+0.91%)
Feb 11, 2019 46.67 46.75 46.50 46.54 166,154 -0.23(-0.49%)
Feb 08, 2019 46.67 47.05 46.51 46.77 83,128 -0.14(-0.30%)
Feb 07, 2019 47.12 47.22 46.72 46.91 150,496 -0.47(-0.99%)
Feb 06, 2019 47.55 47.62 47.33 47.38 67,860 -0.29(-0.61%)
Feb 05, 2019 47.50 47.73 47.50 47.67 113,041 +0.38(+0.80%)
Feb 04, 2019 47.15 47.30 46.95 47.30 70,484 +0.12(+0.25%)
Feb 01, 2019 47.23 47.28 47.08 47.18 86,698 -0.06(-0.13%)
Jan 31, 2019 47.15 47.37 47.01 47.24 89,124 +0.06(+0.13%)
Jan 30, 2019 46.80 47.34 46.66 47.18 83,244 +0.60(+1.28%)
Jan 29, 2019 46.66 46.77 46.58 46.58 223,846 +0.08(+0.17%)
Jan 28, 2019 46.31 46.50 46.25 46.50 99,295 -0.16(-0.34%)
Jan 25, 2019 46.54 46.73 46.50 46.66 50,361 +0.48(+1.04%)
Jan 24, 2019 46.13 46.28 46.06 46.18 46,922 +0.05(+0.10%)
Jan 23, 2019 46.24 46.31 45.98 46.13 62,445 +0.24(+0.53%)
Jan 22, 2019 46.10 46.14 45.79 45.89 191,130 -0.67(-1.45%)
Jan 18, 2019 46.53 46.65 46.46 46.57 87,208 +0.37(+0.80%)
Jan 17, 2019 45.86 46.35 45.86 46.20 404,713 +0.05(+0.12%)
Jan 16, 2019 46.01 46.20 46.01 46.14 154,940 +0.24(+0.51%)
Jan 15, 2019 45.80 45.99 45.73 45.91 103,889 +0.11(+0.24%)
Jan 14, 2019 45.68 45.91 45.63 45.80 68,881 -0.14(-0.31%)
Jan 11, 2019 45.87 46.02 45.78 45.94 71,525 -0.16(-0.34%)
Jan 10, 2019 45.83 46.13 45.78 46.10 212,769 +0.19(+0.41%)
Jan 09, 2019 45.74 45.98 45.68 45.91 261,316 +0.49(+1.09%)
Jan 08, 2019 45.46 45.52 45.21 45.41 152,031 +0.21(+0.47%)
Jan 07, 2019 45.11 45.41 44.99 45.20 143,398 +0.04(+0.09%)
Jan 04, 2019 44.53 45.24 44.44 45.16 163,706 +1.24(+2.82%)
Jan 03, 2019 44.06 44.09 43.73 43.92 142,138 -0.15(-0.34%)
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.