Skip to main content

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

69.51 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 46.44 46.46 46.21 46.34 120,709 +0.23(+0.51%)
Aug 29, 2019 46.12 46.18 45.94 46.11 128,742 +0.43(+0.95%)
Aug 28, 2019 45.60 45.83 45.46 45.68 226,470 +0.05(+0.11%)
Aug 27, 2019 45.86 45.95 45.60 45.63 72,424 -0.04(-0.09%)
Aug 26, 2019 45.80 45.80 45.56 45.67 78,108 +0.24(+0.53%)
Aug 23, 2019 45.95 46.12 45.40 45.43 173,224 -0.63(-1.38%)
Aug 22, 2019 46.20 46.20 45.88 46.06 80,097 -0.10(-0.23%)
Aug 21, 2019 46.29 46.29 46.09 46.17 133,826 +0.31(+0.67%)
Aug 20, 2019 45.91 46.08 45.76 45.86 81,699 -0.16(-0.35%)
Aug 19, 2019 46.20 46.20 45.96 46.02 108,810 +0.28(+0.61%)
Aug 16, 2019 45.53 45.79 45.49 45.74 85,741 +0.47(+1.05%)
Aug 15, 2019 45.23 45.43 45.02 45.27 147,270 +0.12(+0.26%)
Aug 14, 2019 45.53 45.59 45.15 45.15 247,303 -1.27(-2.74%)
Aug 13, 2019 45.96 46.54 45.81 46.42 134,400 +0.47(+1.01%)
Aug 12, 2019 46.14 46.19 45.88 45.96 125,499 -0.51(-1.11%)
Aug 09, 2019 46.65 46.65 46.27 46.47 150,326 -0.31(-0.65%)
Aug 08, 2019 46.51 46.82 46.38 46.78 218,306 +0.40(+0.87%)
Aug 07, 2019 45.92 46.39 45.75 46.37 167,483 +0.06(+0.14%)
Aug 06, 2019 46.41 46.50 45.97 46.31 147,514 +0.37(+0.80%)
Aug 05, 2019 46.41 46.45 45.73 45.94 470,206 -1.19(-2.52%)
Aug 02, 2019 47.52 47.69 46.93 47.13 271,534 -0.38(-0.80%)
Aug 01, 2019 48.01 48.26 47.50 47.51 174,845 -0.49(-1.02%)
Jul 31, 2019 48.41 48.45 47.77 48.00 128,581 -0.41(-0.85%)
Jul 30, 2019 48.52 48.59 48.34 48.41 147,433 -0.67(-1.36%)
Jul 29, 2019 49.02 49.07 48.96 49.07 237,413 +0.10(+0.20%)
Jul 26, 2019 49.13 49.16 48.94 48.98 69,439 +0.04(+0.08%)
Jul 25, 2019 49.40 49.40 48.93 48.94 112,740 -0.51(-1.02%)
Jul 24, 2019 49.38 49.45 49.26 49.44 77,720 +0.02(+0.05%)
Jul 23, 2019 49.50 49.50 49.32 49.42 86,360 +0.14(+0.29%)
Jul 22, 2019 49.25 49.40 49.16 49.28 110,296 +0.10(+0.20%)
Jul 19, 2019 49.36 49.42 49.18 49.18 85,492 -0.18(-0.37%)
Jul 18, 2019 49.14 49.44 49.04 49.36 80,041 +0.21(+0.43%)
Jul 17, 2019 49.42 49.45 49.16 49.16 95,608 -0.17(-0.34%)
Jul 16, 2019 49.49 49.62 49.26 49.32 103,670 -0.18(-0.36%)
Jul 15, 2019 49.51 49.51 49.42 49.50 78,663 +0.02(+0.03%)
Jul 12, 2019 49.49 49.49 49.34 49.48 62,096 +0.03(+0.06%)
Jul 11, 2019 49.43 49.52 49.28 49.45 91,383 +0.02(+0.05%)
Jul 10, 2019 49.61 49.61 49.33 49.43 68,707 +0.23(+0.47%)
Jul 09, 2019 49.33 49.33 49.05 49.20 132,734 -0.14(-0.28%)
Jul 08, 2019 49.44 49.44 49.27 49.33 85,197 -0.20(-0.41%)
Jul 05, 2019 49.50 49.61 49.32 49.53 107,145 -0.28(-0.56%)
Jul 03, 2019 49.82 49.82 49.68 49.81 101,171 +0.22(+0.44%)
Jul 02, 2019 49.62 49.65 49.54 49.60 82,648 -0.32(-0.64%)
Jul 01, 2019 49.88 49.92 49.47 49.92 91,036 +0.59(+1.21%)
Jun 28, 2019 49.30 49.34 49.23 49.32 94,078 +0.19(+0.39%)
Jun 27, 2019 49.17 49.21 49.09 49.13 146,199 +0.11(+0.23%)
Jun 26, 2019 49.06 49.11 48.89 49.02 89,092 +0.23(+0.46%)
Jun 25, 2019 49.17 49.20 48.79 48.79 78,407 -0.38(-0.77%)
Jun 24, 2019 49.20 49.27 49.11 49.17 146,994 +0.07(+0.15%)
Jun 21, 2019 49.09 49.21 49.05 49.10 110,256 -0.15(-0.31%)
Jun 20, 2019 49.42 49.42 49.08 49.25 123,238 +0.42(+0.86%)
Jun 19, 2019 48.63 48.87 48.58 48.83 103,172 +0.31(+0.65%)
Jun 18, 2019 48.19 48.52 48.12 48.52 55,522 +0.76(+1.60%)
Jun 17, 2019 47.82 47.89 47.66 47.76 354,798 -0.02(-0.05%)
Jun 14, 2019 47.91 47.96 47.72 47.78 93,288 -0.37(-0.77%)
Jun 13, 2019 48.21 48.25 48.06 48.15 52,616 +0.09(+0.20%)
Jun 12, 2019 48.33 48.37 48.04 48.06 84,087 -0.43(-0.90%)
Jun 11, 2019 48.71 48.71 48.44 48.49 59,409 +0.25(+0.52%)
Jun 10, 2019 48.18 48.35 48.13 48.24 49,792 +0.20(+0.41%)
Jun 07, 2019 47.93 48.18 47.93 48.04 71,390 +0.43(+0.91%)
Jun 06, 2019 47.54 47.64 47.43 47.61 76,297 +0.22(+0.47%)
Jun 05, 2019 47.68 47.70 47.34 47.39 76,531 -0.20(-0.42%)
Jun 04, 2019 47.33 47.58 47.21 47.58 74,001 +0.66(+1.41%)
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.