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, 2022 53.87 54.37 53.74 54.35 520,546 +0.51(+0.95%)
Jul 28, 2022 53.71 53.91 53.27 53.84 340,178 +0.17(+0.32%)
Jul 27, 2022 53.18 53.79 52.97 53.67 350,427 +0.92(+1.74%)
Jul 26, 2022 53.05 53.07 52.71 52.75 507,037 -0.50(-0.94%)
Jul 25, 2022 53.12 53.27 52.99 53.25 314,109 +0.75(+1.42%)
Jul 22, 2022 52.96 53.08 52.40 52.50 686,536 -0.33(-0.62%)
Jul 21, 2022 52.27 52.85 52.19 52.83 543,309 +0.30(+0.57%)
Jul 20, 2022 52.76 52.77 52.28 52.53 435,131 -0.37(-0.70%)
Jul 19, 2022 52.61 52.95 52.49 52.90 588,970 +1.16(+2.25%)
Jul 18, 2022 52.12 52.28 51.65 51.74 805,447 +0.46(+0.90%)
Jul 15, 2022 51.00 51.27 50.65 51.27 705,108 +0.65(+1.28%)
Jul 14, 2022 50.53 50.66 50.02 50.63 1,198,737 -1.03(-1.99%)
Jul 13, 2022 51.28 51.85 51.10 51.66 595,309 -0.19(-0.36%)
Jul 12, 2022 51.75 52.15 51.69 51.84 642,812 -0.02(-0.04%)
Jul 11, 2022 52.05 52.15 51.82 51.86 734,073 -0.87(-1.66%)
Jul 08, 2022 52.71 52.90 52.42 52.74 328,538 +0.13(+0.24%)
Jul 07, 2022 52.37 52.66 52.27 52.61 438,548 +0.86(+1.67%)
Jul 06, 2022 51.73 51.86 51.28 51.75 704,675 -0.34(-0.65%)
Jul 05, 2022 51.93 52.09 51.42 52.08 671,349 -1.36(-2.55%)
Jul 01, 2022 52.86 53.45 52.55 53.45 422,816 -0.04(-0.07%)
Jun 30, 2022 52.92 53.51 52.69 53.48 740,276 -0.29(-0.54%)
Jun 29, 2022 54.30 54.30 53.77 53.77 783,986 -0.36(-0.67%)
Jun 28, 2022 54.77 54.94 54.11 54.14 1,006,971 +0.01(+0.02%)
Jun 27, 2022 54.13 54.42 53.99 54.13 679,460 +0.06(+0.12%)
Jun 24, 2022 53.44 54.10 53.33 54.07 554,516 +1.08(+2.04%)
Jun 23, 2022 53.28 53.36 52.57 52.98 918,834 -0.54(-1.00%)
Jun 22, 2022 53.40 53.87 53.25 53.52 854,818 -0.65(-1.21%)
Jun 21, 2022 54.09 54.36 54.09 54.17 637,058 +0.92(+1.74%)
Jun 17, 2022 53.54 53.80 52.97 53.25 600,602 -0.61(-1.13%)
Jun 16, 2022 53.76 54.08 53.38 53.86 994,539 -1.12(-2.03%)
Jun 15, 2022 54.59 55.24 54.09 54.97 559,957 +0.90(+1.67%)
Jun 14, 2022 54.58 54.69 53.68 54.07 763,402 -0.29(-0.54%)
Jun 13, 2022 54.76 54.88 54.20 54.37 924,898 -1.63(-2.92%)
Jun 10, 2022 56.25 56.25 55.80 56.00 860,554 -1.22(-2.14%)
Jun 09, 2022 58.04 58.08 57.18 57.22 524,385 -1.04(-1.79%)
Jun 08, 2022 58.51 58.64 58.16 58.26 444,483 -0.76(-1.28%)
Jun 07, 2022 58.35 59.04 58.32 59.02 456,638 +0.23(+0.39%)
Jun 06, 2022 59.17 59.25 58.68 58.79 292,752 +0.15(+0.26%)
Jun 03, 2022 58.78 58.88 58.52 58.64 417,188 -0.65(-1.10%)
Jun 02, 2022 58.84 59.31 58.50 59.29 391,036 +0.83(+1.42%)
Jun 01, 2022 59.16 59.17 58.17 58.46 492,902 -0.28(-0.47%)
May 31, 2022 58.95 59.04 58.62 58.74 518,803 -0.21(-0.36%)
May 27, 2022 58.76 59.00 58.68 58.95 462,003 +0.47(+0.81%)
May 26, 2022 58.09 58.59 58.04 58.48 591,598 +0.51(+0.88%)
May 25, 2022 57.62 58.16 57.57 57.97 473,074 +0.16(+0.28%)
May 24, 2022 57.58 57.95 57.25 57.81 1,933,790 +0.05(+0.09%)
May 23, 2022 57.27 57.91 57.27 57.76 589,695 +0.97(+1.71%)
May 20, 2022 57.07 57.10 56.15 56.78 508,980 +0.28(+0.49%)
May 19, 2022 56.02 56.77 55.96 56.51 413,031 +0.54(+0.96%)
May 18, 2022 56.77 56.79 55.88 55.97 572,844 -1.03(-1.80%)
May 17, 2022 56.85 57.02 56.62 57.00 460,112 +0.97(+1.74%)
May 16, 2022 55.69 56.25 55.56 56.02 570,501 +0.27(+0.48%)
May 13, 2022 55.23 55.80 55.08 55.76 512,788 +1.14(+2.09%)
May 12, 2022 54.61 54.96 54.19 54.62 1,086,224 -0.30(-0.55%)
May 11, 2022 55.40 55.96 54.86 54.92 449,258 -0.31(-0.57%)
May 10, 2022 55.87 55.93 54.86 55.23 794,891 +0.10(+0.18%)
May 09, 2022 55.55 55.71 54.98 55.13 845,520 -1.37(-2.43%)
May 06, 2022 56.61 56.77 56.16 56.51 675,250 -0.24(-0.42%)
May 05, 2022 57.64 57.65 56.26 56.75 631,629 -1.62(-2.77%)
May 04, 2022 57.47 58.48 57.01 58.36 775,443 +0.92(+1.60%)
May 03, 2022 57.27 57.57 57.12 57.44 465,576 +0.74(+1.31%)
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.