Skip to main content

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

69.97 +0.30 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 58.25 58.28 57.88 57.88 422,960 -0.41(-0.70%)
Feb 27, 2023 58.26 58.44 58.13 58.29 384,442 +0.51(+0.89%)
Feb 24, 2023 57.69 57.80 57.51 57.78 468,232 -0.83(-1.41%)
Feb 23, 2023 58.70 58.73 58.15 58.60 602,585 +0.24(+0.41%)
Feb 22, 2023 58.65 58.67 58.21 58.36 416,425 -0.36(-0.62%)
Feb 21, 2023 59.03 59.14 58.66 58.73 506,171 -0.37(-0.63%)
Feb 17, 2023 58.80 59.14 58.66 59.10 504,474 +0.09(+0.16%)
Feb 16, 2023 58.74 59.30 58.66 59.01 546,951 -0.15(-0.25%)
Feb 15, 2023 58.78 59.15 58.70 59.15 383,213 -0.34(-0.56%)
Feb 14, 2023 59.28 59.76 59.09 59.49 459,612 +0.04(+0.06%)
Feb 13, 2023 59.11 59.46 58.98 59.45 309,316 +0.48(+0.82%)
Feb 10, 2023 58.98 58.99 58.73 58.97 762,882 -0.02(-0.03%)
Feb 09, 2023 59.68 59.68 58.86 58.99 530,603 +0.02(+0.03%)
Feb 08, 2023 59.16 59.16 58.78 58.97 459,210 -0.08(-0.14%)
Feb 07, 2023 58.51 59.19 58.35 59.05 552,701 +0.47(+0.81%)
Feb 06, 2023 58.57 58.63 58.20 58.58 696,869 -0.45(-0.76%)
Feb 03, 2023 59.18 59.50 58.90 59.02 757,939 -0.64(-1.08%)
Feb 02, 2023 60.14 60.14 59.45 59.67 834,632 -0.55(-0.91%)
Feb 01, 2023 59.72 60.42 59.39 60.22 619,973 +0.34(+0.58%)
Jan 31, 2023 59.46 59.87 59.24 59.87 549,881 +0.29(+0.48%)
Jan 30, 2023 59.66 59.93 59.54 59.58 501,167 -0.49(-0.82%)
Jan 27, 2023 59.97 60.20 59.82 60.08 593,557 -0.07(-0.11%)
Jan 26, 2023 60.08 60.18 59.71 60.14 1,187,017 +0.12(+0.20%)
Jan 25, 2023 59.58 60.06 59.49 60.02 552,806 +0.28(+0.47%)
Jan 24, 2023 59.51 59.82 59.25 59.74 542,399 +0.10(+0.17%)
Jan 23, 2023 59.37 59.76 59.27 59.64 564,018 +0.18(+0.30%)
Jan 20, 2023 58.96 59.49 58.78 59.46 737,926 +0.54(+0.92%)
Jan 19, 2023 58.76 59.01 58.58 58.92 831,889 +0.15(+0.25%)
Jan 18, 2023 59.62 59.69 58.77 58.77 543,482 -0.34(-0.58%)
Jan 17, 2023 59.21 59.28 58.94 59.12 1,387,430 +0.00(+0.00%)
Jan 13, 2023 58.66 59.14 58.62 59.12 660,625 +0.27(+0.46%)
Jan 12, 2023 58.53 58.98 58.06 58.85 941,467 +0.88(+1.53%)
Jan 11, 2023 57.86 57.96 57.67 57.96 719,385 +0.19(+0.32%)
Jan 10, 2023 57.55 57.78 57.35 57.78 508,572 +0.22(+0.39%)
Jan 09, 2023 57.81 58.00 57.55 57.55 724,261 +0.15(+0.26%)
Jan 06, 2023 56.60 57.46 56.24 57.40 873,436 +1.35(+2.41%)
Jan 05, 2023 56.04 56.27 55.90 56.05 1,192,959 -0.45(-0.79%)
Jan 04, 2023 56.45 56.64 56.13 56.50 1,008,900 +0.75(+1.35%)
Jan 03, 2023 55.85 56.19 55.56 55.75 457,611 +0.28(+0.50%)
Dec 30, 2022 55.70 55.93 55.43 55.47 755,890 -0.50(-0.90%)
Dec 29, 2022 55.78 56.05 55.73 55.97 613,958 +0.65(+1.18%)
Dec 28, 2022 56.03 56.10 55.27 55.32 658,299 -0.62(-1.12%)
Dec 27, 2022 55.81 56.10 55.75 55.94 601,647 +0.21(+0.38%)
Dec 23, 2022 55.46 55.76 55.34 55.73 582,477 +0.37(+0.67%)
Dec 22, 2022 55.61 55.61 54.88 55.36 688,270 -0.40(-0.72%)
Dec 21, 2022 55.54 55.85 55.44 55.76 928,568 +0.61(+1.11%)
Dec 20, 2022 54.97 55.33 54.94 55.14 1,135,495 +0.44(+0.80%)
Dec 19, 2022 54.97 55.02 54.53 54.70 567,717 +0.05(+0.10%)
Dec 16, 2022 54.66 54.85 54.41 54.65 484,182 -0.25(-0.45%)
Dec 15, 2022 55.52 55.53 54.76 54.90 710,811 -1.17(-2.09%)
Dec 14, 2022 56.18 56.41 55.70 56.07 625,369 -0.12(-0.21%)
Dec 13, 2022 56.85 56.86 56.06 56.19 1,249,569 +0.60(+1.08%)
Dec 12, 2022 55.48 55.59 55.21 55.59 614,165 +0.05(+0.08%)
Dec 09, 2022 55.70 55.93 55.48 55.54 558,125 -0.02(-0.03%)
Dec 08, 2022 55.53 55.67 55.36 55.56 552,738 +0.17(+0.30%)
Dec 07, 2022 55.52 55.68 55.27 55.40 497,607 -0.11(-0.20%)
Dec 06, 2022 55.81 55.93 55.26 55.51 663,579 -0.10(-0.18%)
Dec 05, 2022 56.25 56.33 55.48 55.61 898,620 -0.71(-1.26%)
Dec 02, 2022 55.91 56.44 55.88 56.32 498,936 -0.04(-0.07%)
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.