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 (%)
Jul 29, 2016 39.69 39.96 39.64 39.92 6,699 +0.40(+1.01%)
Jul 28, 2016 39.59 39.59 39.39 39.52 23,753 -0.03(-0.08%)
Jul 27, 2016 39.69 39.69 39.36 39.55 26,330 +0.08(+0.20%)
Jul 26, 2016 39.48 39.58 39.26 39.47 24,937 +0.14(+0.37%)
Jul 25, 2016 39.48 39.48 39.28 39.33 17,244 -0.12(-0.31%)
Jul 22, 2016 39.32 39.49 39.32 39.45 36,271 +0.00(+0.00%)
Jul 21, 2016 39.44 39.54 39.28 39.45 21,655 -0.06(-0.16%)
Jul 20, 2016 39.41 39.53 39.34 39.51 27,884 +0.30(+0.75%)
Jul 19, 2016 39.26 39.31 39.15 39.22 39,504 -0.39(-0.98%)
Jul 18, 2016 39.49 39.66 39.29 39.61 31,809 +0.08(+0.20%)
Jul 15, 2016 39.62 39.62 39.39 39.53 149,259 -0.06(-0.15%)
Jul 14, 2016 39.60 39.67 39.56 39.59 21,564 +0.41(+1.05%)
Jul 13, 2016 39.07 39.37 39.07 39.18 64,610 +0.01(+0.02%)
Jul 12, 2016 39.20 39.33 38.95 39.17 25,920 +0.60(+1.55%)
Jul 11, 2016 38.53 38.62 38.45 38.57 36,306 +0.50(+1.30%)
Jul 08, 2016 38.02 38.14 37.95 38.07 27,113 +0.62(+1.65%)
Jul 07, 2016 37.83 37.86 37.43 37.45 33,887 -0.25(-0.67%)
Jul 05, 2016 38.09 38.09 37.63 37.71 63,937 -0.84(-2.19%)
Jul 01, 2016 38.66 38.55 38.55 38.55 57,499 +0.17(+0.45%)
Jun 30, 2016 38.06 38.47 37.92 38.38 153,833 +0.48(+1.25%)
Jun 29, 2016 37.58 37.98 37.58 37.90 49,002 +0.80(+2.16%)
Jun 28, 2016 37.03 37.12 36.77 37.10 145,857 +0.97(+2.69%)
Jun 27, 2016 36.53 36.53 35.82 36.13 82,329 -0.79(-2.15%)
Jun 24, 2016 37.44 37.97 36.92 36.92 158,092 -3.40(-8.43%)
Jun 23, 2016 39.94 40.38 39.94 40.32 23,630 +0.84(+2.12%)
Jun 22, 2016 39.60 39.67 39.43 39.49 9,402 +0.06(+0.16%)
Jun 21, 2016 39.26 39.56 39.08 39.42 27,935 +0.42(+1.09%)
Jun 20, 2016 39.31 39.31 39.00 39.00 16,228 +0.88(+2.30%)
Jun 17, 2016 38.03 38.15 37.77 38.12 16,333 +0.48(+1.29%)
Jun 16, 2016 37.21 37.65 36.71 37.63 34,370 +0.06(+0.16%)
Jun 15, 2016 37.77 37.84 37.58 37.58 21,881 +0.24(+0.65%)
Jun 14, 2016 37.69 37.73 37.22 37.33 35,988 -0.51(-1.35%)
Jun 13, 2016 38.14 38.28 37.84 37.84 40,212 -0.63(-1.65%)
Jun 10, 2016 39.37 39.37 38.32 38.48 30,871 -1.18(-2.96%)
Jun 09, 2016 39.90 39.90 39.48 39.65 30,063 -0.49(-1.22%)
Jun 08, 2016 40.31 40.31 40.06 40.15 31,176 +0.13(+0.33%)
Jun 07, 2016 39.90 40.13 39.89 40.01 51,820 +0.29(+0.74%)
Jun 06, 2016 39.65 39.75 39.49 39.72 44,115 +0.33(+0.85%)
Jun 03, 2016 39.18 39.45 39.06 39.38 27,293 +0.31(+0.80%)
Jun 02, 2016 38.97 39.09 38.86 39.07 17,577 +0.05(+0.12%)
Jun 01, 2016 38.98 39.02 38.74 39.02 11,233 -0.08(-0.21%)
May 31, 2016 39.50 39.50 38.98 39.11 23,661 -0.20(-0.51%)
May 27, 2016 39.46 39.30 39.30 39.30 45,197 -0.02(-0.05%)
May 26, 2016 39.39 39.44 39.33 39.33 17,802 +0.06(+0.16%)
May 25, 2016 39.23 39.31 39.18 39.26 31,522 +0.48(+1.25%)
May 24, 2016 38.49 38.81 38.49 38.78 13,689 +0.51(+1.32%)
May 23, 2016 38.31 38.31 38.14 38.27 9,386 -0.01(-0.04%)
May 20, 2016 38.26 38.38 38.21 38.29 8,330 +0.25(+0.66%)
May 19, 2016 38.24 38.24 37.84 38.04 32,120 -0.20(-0.52%)
May 18, 2016 38.28 38.56 38.12 38.24 33,803 -0.09(-0.22%)
May 17, 2016 38.44 38.57 38.21 38.32 20,036 -0.14(-0.37%)
May 16, 2016 38.32 38.57 38.25 38.46 40,924 +0.42(+1.11%)
May 13, 2016 38.36 38.36 37.97 38.04 26,412 -0.58(-1.51%)
May 12, 2016 38.98 38.98 38.47 38.63 8,960 +0.11(+0.30%)
May 11, 2016 38.69 38.78 38.51 38.51 31,795 -0.31(-0.79%)
May 10, 2016 38.64 38.82 38.51 38.82 33,010 +0.55(+1.43%)
May 09, 2016 38.58 38.58 38.24 38.27 14,440 -0.21(-0.54%)
May 06, 2016 38.24 38.50 38.20 38.48 32,723 +0.09(+0.24%)
May 05, 2016 38.56 38.59 38.34 38.39 14,833 -0.19(-0.48%)
May 04, 2016 38.83 38.83 38.47 38.57 30,889 -0.43(-1.11%)
May 03, 2016 39.61 39.61 39.01 39.01 37,335 -0.81(-2.02%)
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.