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 (%)
Sep 30, 2022 48.03 48.50 47.86 47.91 699,443 -0.27(-0.55%)
Sep 29, 2022 48.14 48.25 47.57 48.18 752,004 -0.62(-1.26%)
Sep 28, 2022 47.86 48.92 47.67 48.79 1,151,493 +0.87(+1.83%)
Sep 27, 2022 48.43 48.59 47.69 47.92 915,887 -0.34(-0.71%)
Sep 26, 2022 48.49 48.78 47.91 48.26 828,256 -0.90(-1.84%)
Sep 23, 2022 49.72 49.72 48.81 49.16 1,298,283 -1.71(-3.37%)
Sep 22, 2022 51.11 51.18 50.66 50.88 765,420 +0.09(+0.18%)
Sep 21, 2022 51.48 51.74 50.77 50.78 795,709 -0.75(-1.45%)
Sep 20, 2022 51.66 51.68 51.21 51.53 877,373 -0.64(-1.24%)
Sep 19, 2022 51.37 52.17 51.34 52.17 547,684 +0.25(+0.49%)
Sep 16, 2022 51.87 52.08 51.65 51.92 643,950 -0.32(-0.61%)
Sep 15, 2022 52.31 52.65 52.13 52.24 489,696 -0.25(-0.49%)
Sep 14, 2022 52.50 52.68 52.22 52.49 365,157 +0.21(+0.40%)
Sep 13, 2022 52.95 53.22 52.20 52.28 448,467 -1.58(-2.94%)
Sep 12, 2022 53.78 54.06 53.67 53.87 384,361 +0.71(+1.33%)
Sep 09, 2022 52.77 53.17 52.77 53.16 422,007 +1.19(+2.29%)
Sep 08, 2022 51.47 51.97 51.38 51.96 504,948 +0.09(+0.18%)
Sep 07, 2022 51.19 51.88 51.10 51.87 580,670 +0.29(+0.56%)
Sep 06, 2022 52.06 52.06 51.48 51.58 545,038 -0.20(-0.39%)
Sep 02, 2022 52.33 52.66 51.65 51.78 484,051 -0.10(-0.19%)
Sep 01, 2022 51.91 51.92 51.38 51.88 1,099,207 -0.53(-1.01%)
Aug 31, 2022 52.75 52.86 52.39 52.41 525,453 -0.33(-0.62%)
Aug 30, 2022 53.58 53.58 52.67 52.74 772,008 -0.62(-1.16%)
Aug 29, 2022 53.27 53.57 53.19 53.36 461,956 +0.00(+0.00%)
Aug 26, 2022 54.49 54.53 53.31 53.36 435,606 -0.96(-1.77%)
Aug 25, 2022 53.93 54.32 53.84 54.32 416,871 +0.63(+1.17%)
Aug 24, 2022 53.55 53.88 53.43 53.69 436,962 -0.11(-0.20%)
Aug 23, 2022 53.58 54.07 53.53 53.80 454,757 +0.26(+0.49%)
Aug 22, 2022 53.65 53.69 53.44 53.54 394,727 -0.57(-1.06%)
Aug 19, 2022 54.36 54.36 54.02 54.11 692,081 -0.70(-1.28%)
Aug 18, 2022 54.97 54.97 54.60 54.81 319,875 -0.16(-0.30%)
Aug 17, 2022 54.86 55.18 54.67 54.97 323,185 -0.29(-0.53%)
Aug 16, 2022 54.97 55.33 54.94 55.27 460,464 +0.17(+0.31%)
Aug 15, 2022 54.93 55.13 54.79 55.09 757,535 -0.56(-1.01%)
Aug 12, 2022 55.33 55.66 55.12 55.66 370,941 +0.47(+0.86%)
Aug 11, 2022 55.38 55.52 55.09 55.18 372,071 +0.14(+0.25%)
Aug 10, 2022 54.99 55.20 54.78 55.05 485,900 +0.94(+1.73%)
Aug 09, 2022 54.29 54.34 54.01 54.11 404,073 -0.06(-0.12%)
Aug 08, 2022 54.34 54.44 54.09 54.17 391,442 +0.36(+0.68%)
Aug 05, 2022 53.44 53.89 53.36 53.81 857,008 -0.02(-0.03%)
Aug 04, 2022 53.83 53.92 53.69 53.83 261,684 +0.07(+0.14%)
Aug 03, 2022 53.77 53.88 53.45 53.76 379,858 +0.23(+0.42%)
Aug 02, 2022 54.05 54.09 53.50 53.53 2,431,950 -0.74(-1.36%)
Aug 01, 2022 54.35 54.48 54.07 54.27 393,216 -0.08(-0.15%)
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%)
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.