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 (%)
Mar 28, 2024 67.68 67.86 67.68 67.80 291,578 -0.05(-0.07%)
Mar 27, 2024 67.53 67.85 67.47 67.85 960,859 +0.48(+0.72%)
Mar 26, 2024 67.66 67.66 67.35 67.37 1,643,701 -0.05(-0.07%)
Mar 25, 2024 67.38 67.57 67.35 67.42 312,511 +0.03(+0.04%)
Mar 22, 2024 67.63 67.63 67.30 67.39 246,510 -0.25(-0.36%)
Mar 21, 2024 67.78 67.90 67.59 67.63 306,231 -0.04(-0.06%)
Mar 20, 2024 66.94 67.67 66.80 67.67 452,634 +0.71(+1.06%)
Mar 19, 2024 66.83 67.07 66.74 66.96 361,869 +0.15(+0.22%)
Mar 18, 2024 66.92 67.02 66.74 66.82 358,135 -0.11(-0.16%)
Mar 15, 2024 66.96 67.08 66.74 66.92 311,270 +0.11(+0.17%)
Mar 14, 2024 67.27 67.27 66.57 66.81 504,091 -0.50(-0.74%)
Mar 13, 2024 67.17 67.41 67.16 67.31 269,210 +0.14(+0.20%)
Mar 12, 2024 66.97 67.18 66.72 67.17 354,214 +0.33(+0.50%)
Mar 11, 2024 66.71 66.86 66.56 66.84 359,101 -0.25(-0.38%)
Mar 08, 2024 67.41 67.45 67.03 67.09 308,653 -0.08(-0.12%)
Mar 07, 2024 67.06 67.23 66.95 67.17 314,957 +0.55(+0.82%)
Mar 06, 2024 66.69 66.82 66.55 66.62 353,088 +0.76(+1.16%)
Mar 05, 2024 65.93 66.17 65.74 65.86 452,257 +0.08(+0.12%)
Mar 04, 2024 65.85 65.91 65.75 65.78 760,295 -0.22(-0.34%)
Mar 01, 2024 65.82 66.05 65.56 66.01 312,090 +0.54(+0.82%)
Feb 29, 2024 65.65 65.74 65.26 65.47 516,657 +0.19(+0.28%)
Feb 28, 2024 65.38 65.40 65.20 65.29 316,535 -0.40(-0.61%)
Feb 27, 2024 65.66 65.73 65.58 65.69 250,789 +0.22(+0.34%)
Feb 26, 2024 65.71 65.71 65.36 65.46 400,505 -0.30(-0.46%)
Feb 23, 2024 65.77 65.85 65.65 65.77 358,193 +0.08(+0.12%)
Feb 22, 2024 65.65 65.74 65.47 65.69 485,191 +0.49(+0.75%)
Feb 21, 2024 65.15 65.24 64.98 65.20 828,663 +0.00(+0.00%)
Feb 20, 2024 65.26 65.32 65.07 65.20 423,527 +0.47(+0.72%)
Feb 16, 2024 64.66 64.94 64.53 64.73 534,848 +0.24(+0.38%)
Feb 15, 2024 64.09 64.54 64.07 64.49 495,657 +0.63(+0.99%)
Feb 14, 2024 63.62 63.86 63.60 63.85 416,943 +0.56(+0.88%)
Feb 13, 2024 63.78 63.78 63.07 63.29 1,030,968 -0.88(-1.37%)
Feb 12, 2024 63.94 64.34 63.90 64.17 491,631 +0.27(+0.43%)
Feb 09, 2024 63.68 63.91 63.54 63.90 595,574 +0.08(+0.12%)
Feb 08, 2024 64.00 64.00 63.63 63.82 470,858 -0.32(-0.50%)
Feb 07, 2024 64.14 64.27 63.98 64.14 328,704 -0.12(-0.18%)
Feb 06, 2024 63.84 64.26 63.75 64.26 524,435 +0.69(+1.09%)
Feb 05, 2024 63.66 63.70 63.30 63.57 784,380 -0.40(-0.63%)
Feb 02, 2024 64.17 64.17 63.77 63.97 389,319 -0.57(-0.88%)
Feb 01, 2024 64.31 64.53 64.03 64.53 318,734 +0.38(+0.59%)
Jan 31, 2024 64.80 64.89 64.07 64.15 406,014 -0.37(-0.58%)
Jan 30, 2024 64.38 64.53 64.16 64.53 425,674 +0.00(+0.00%)
Jan 29, 2024 64.32 64.56 64.11 64.53 365,760 +0.27(+0.43%)
Jan 26, 2024 64.33 64.37 64.15 64.25 366,980 +0.17(+0.26%)
Jan 25, 2024 64.18 64.18 63.73 64.09 361,917 +0.19(+0.29%)
Jan 24, 2024 64.35 64.35 63.90 63.90 360,332 +0.46(+0.72%)
Jan 23, 2024 63.37 63.45 63.17 63.44 322,098 -0.02(-0.03%)
Jan 22, 2024 63.45 63.62 63.31 63.46 351,850 +0.04(+0.06%)
Jan 19, 2024 63.04 63.42 62.86 63.42 439,973 +0.31(+0.50%)
Jan 18, 2024 63.07 63.14 62.84 63.11 373,338 +0.24(+0.39%)
Jan 17, 2024 62.75 62.88 62.59 62.86 386,759 -0.59(-0.92%)
Jan 16, 2024 63.88 63.88 63.34 63.45 458,184 -1.07(-1.66%)
Jan 12, 2024 64.86 64.95 64.41 64.53 276,448 +0.21(+0.32%)
Jan 11, 2024 64.54 64.54 63.84 64.32 966,487 -0.03(-0.05%)
Jan 10, 2024 64.36 64.42 64.22 64.35 389,690 +0.09(+0.14%)
Jan 09, 2024 64.52 64.52 64.20 64.26 339,115 -0.81(-1.25%)
Jan 08, 2024 64.66 65.08 64.50 65.07 447,383 +0.34(+0.53%)
Jan 05, 2024 64.60 65.18 64.51 64.73 359,002 +0.31(+0.49%)
Jan 04, 2024 64.40 64.71 64.38 64.42 395,880 +0.18(+0.27%)
Jan 03, 2024 64.04 64.37 63.89 64.24 392,822 -0.28(-0.44%)
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.