Skip to main content

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

68.05 -1.46 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 43.81 44.07 43.75 43.86 91,631 -0.03(-0.06%)
Sep 29, 2020 43.92 43.97 43.68 43.88 64,471 -0.13(-0.31%)
Sep 28, 2020 43.99 44.15 43.92 44.02 123,080 +0.65(+1.50%)
Sep 25, 2020 43.10 43.44 42.84 43.37 177,344 -0.06(-0.14%)
Sep 24, 2020 43.28 43.74 43.06 43.43 238,043 +0.03(+0.06%)
Sep 23, 2020 44.07 44.14 43.32 43.40 258,174 -0.62(-1.40%)
Sep 22, 2020 44.10 44.20 43.65 44.02 165,929 -0.06(-0.13%)
Sep 21, 2020 44.24 44.31 43.65 44.08 318,109 -1.10(-2.43%)
Sep 18, 2020 45.39 45.45 45.01 45.17 172,532 -0.42(-0.92%)
Sep 17, 2020 45.30 45.63 45.19 45.59 99,171 -0.05(-0.10%)
Sep 16, 2020 45.82 45.94 45.55 45.64 186,172 -0.08(-0.18%)
Sep 15, 2020 45.78 45.88 45.61 45.72 168,716 +0.25(+0.55%)
Sep 14, 2020 45.48 45.58 45.36 45.47 111,390 +0.45(+1.00%)
Sep 11, 2020 45.26 45.33 44.92 45.02 131,139 +0.15(+0.33%)
Sep 10, 2020 45.52 45.61 44.80 44.87 84,040 -0.51(-1.12%)
Sep 09, 2020 45.33 45.56 45.17 45.38 163,661 +0.65(+1.45%)
Sep 08, 2020 44.82 45.05 44.57 44.73 135,984 -0.34(-0.76%)
Sep 04, 2020 45.24 45.38 44.50 45.07 167,253 +0.07(+0.17%)
Sep 03, 2020 45.63 45.67 44.77 45.00 153,536 -0.76(-1.67%)
Sep 02, 2020 45.54 45.77 45.41 45.76 148,507 +0.31(+0.69%)
Sep 01, 2020 45.34 45.56 45.20 45.45 86,629 +0.12(+0.26%)
Aug 31, 2020 45.48 45.63 45.29 45.33 133,714 -0.52(-1.14%)
Aug 28, 2020 45.83 45.97 45.60 45.85 84,826 +0.25(+0.56%)
Aug 27, 2020 45.97 45.97 45.42 45.60 92,623 -0.38(-0.82%)
Aug 26, 2020 45.86 46.02 45.75 45.97 152,077 +0.11(+0.24%)
Aug 25, 2020 46.02 46.08 45.63 45.86 270,461 +0.13(+0.29%)
Aug 24, 2020 45.81 45.88 45.62 45.73 131,757 +0.56(+1.24%)
Aug 21, 2020 45.11 45.25 45.00 45.17 117,581 -0.28(-0.61%)
Aug 20, 2020 45.11 45.51 45.11 45.45 158,516 -0.15(-0.32%)
Aug 19, 2020 45.88 46.08 45.57 45.60 224,389 -0.28(-0.62%)
Aug 18, 2020 46.02 46.17 45.77 45.88 106,172 -0.14(-0.31%)
Aug 17, 2020 46.09 46.09 45.92 46.02 127,159 +0.31(+0.67%)
Aug 14, 2020 45.84 45.86 45.63 45.72 134,018 -0.23(-0.49%)
Aug 13, 2020 46.22 46.22 45.78 45.94 119,822 -0.32(-0.70%)
Aug 12, 2020 46.11 46.45 46.09 46.27 164,340 +0.88(+1.93%)
Aug 11, 2020 45.83 45.99 45.37 45.39 204,122 +0.22(+0.48%)
Aug 10, 2020 45.09 45.18 44.92 45.17 499,378 +0.35(+0.78%)
Aug 07, 2020 44.67 44.83 44.61 44.82 101,024 -0.22(-0.48%)
Aug 06, 2020 44.92 45.10 44.78 45.04 120,461 +0.12(+0.28%)
Aug 05, 2020 45.08 45.24 44.91 44.92 109,500 +0.22(+0.48%)
Aug 04, 2020 44.35 44.72 44.35 44.70 94,805 +0.40(+0.90%)
Aug 03, 2020 44.08 44.30 44.01 44.30 106,997 +0.49(+1.12%)
Jul 31, 2020 44.37 44.37 43.46 43.81 115,181 -0.73(-1.65%)
Jul 30, 2020 44.38 44.65 43.94 44.54 180,923 -0.69(-1.53%)
Jul 29, 2020 44.99 45.33 44.89 45.23 105,492 +0.48(+1.08%)
Jul 28, 2020 44.97 45.02 44.70 44.75 182,796 -0.35(-0.78%)
Jul 27, 2020 44.90 45.17 44.88 45.10 160,744 +0.57(+1.27%)
Jul 24, 2020 44.37 44.74 44.37 44.53 178,651 +0.06(+0.13%)
Jul 23, 2020 44.72 44.87 44.42 44.47 141,348 -0.48(-1.06%)
Jul 22, 2020 44.90 44.98 44.76 44.95 174,937 +0.06(+0.13%)
Jul 21, 2020 44.94 45.11 44.84 44.89 83,132 +0.22(+0.49%)
Jul 20, 2020 44.50 44.77 44.41 44.67 93,383 +0.18(+0.41%)
Jul 17, 2020 44.52 44.55 44.32 44.49 87,106 +0.08(+0.19%)
Jul 16, 2020 44.38 44.59 44.23 44.41 117,984 -0.18(-0.39%)
Jul 15, 2020 44.62 44.80 44.38 44.58 152,674 +0.36(+0.81%)
Jul 14, 2020 43.64 44.29 43.53 44.22 91,344 +0.73(+1.69%)
Jul 13, 2020 43.89 44.23 43.46 43.49 89,969 -0.13(-0.30%)
Jul 10, 2020 43.39 43.66 43.35 43.62 52,671 +0.25(+0.59%)
Jul 09, 2020 44.00 44.00 43.20 43.37 114,731 -0.70(-1.59%)
Jul 08, 2020 43.74 44.08 43.59 44.07 186,925 +0.47(+1.07%)
Jul 07, 2020 43.92 44.01 43.55 43.60 113,928 -0.77(-1.73%)
Jul 06, 2020 44.21 44.47 44.18 44.37 125,796 +0.96(+2.21%)
Jul 02, 2020 43.52 43.88 43.41 43.41 102,463 +0.57(+1.32%)
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.