Skip to main content

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

68.53 +0.26 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 40.55 40.55 40.18 40.37 32,527 -0.15(-0.37%)
Aug 30, 2016 40.56 40.56 40.43 40.52 17,501 +0.03(+0.07%)
Aug 29, 2016 40.38 40.58 40.26 40.49 34,878 +0.21(+0.52%)
Aug 26, 2016 40.73 41.06 40.15 40.28 33,789 -0.30(-0.75%)
Aug 25, 2016 40.61 40.67 40.57 40.59 23,944 -0.10(-0.25%)
Aug 24, 2016 40.85 40.85 40.65 40.69 31,164 -0.09(-0.21%)
Aug 23, 2016 40.85 41.00 40.73 40.77 42,649 +0.20(+0.50%)
Aug 22, 2016 40.59 40.60 40.39 40.57 41,606 -0.09(-0.21%)
Aug 19, 2016 40.75 40.75 40.46 40.66 16,324 -0.34(-0.83%)
Aug 18, 2016 40.85 41.00 40.81 41.00 4,736 +0.21(+0.51%)
Aug 17, 2016 40.75 40.84 40.49 40.79 16,112 -0.03(-0.07%)
Aug 16, 2016 40.92 40.94 40.81 40.82 38,655 -0.13(-0.32%)
Aug 15, 2016 41.04 41.04 40.88 40.95 340,943 +0.22(+0.55%)
Aug 12, 2016 40.93 40.93 40.67 40.72 52,489 -0.19(-0.47%)
Aug 11, 2016 40.72 40.92 40.68 40.92 9,954 +0.37(+0.92%)
Aug 10, 2016 40.76 40.76 40.52 40.54 18,576 +0.10(+0.26%)
Aug 09, 2016 40.26 40.54 40.26 40.44 30,248 +0.30(+0.74%)
Aug 08, 2016 40.18 40.18 40.08 40.14 26,330 +0.22(+0.56%)
Aug 05, 2016 39.79 39.96 39.74 39.92 16,267 +0.30(+0.76%)
Aug 04, 2016 39.56 39.67 39.46 39.62 17,691 +0.27(+0.70%)
Aug 03, 2016 39.20 39.39 39.18 39.34 28,231 -0.03(-0.07%)
Aug 02, 2016 39.60 39.60 39.26 39.37 18,880 -0.29(-0.73%)
Aug 01, 2016 39.97 39.97 39.60 39.66 36,932 -0.26(-0.65%)
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%)
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.