Date	Open	High	Low	Close	Volume	Change (%)
Jun 20, 2024	68.41	68.54	68.23	68.50	271,714	+0.21(+0.30%)
Jun 18, 2024	68.01	68.32	67.98	68.29	379,118	+0.48(+0.71%)
Jun 17, 2024	67.51	67.85	67.29	67.81	189,048	+0.23(+0.34%)
Jun 14, 2024	67.41	67.63	67.16	67.58	419,593	-0.47(-0.69%)
Jun 13, 2024	68.56	68.56	67.84	68.06	273,112	-0.77(-1.12%)
Jun 12, 2024	69.16	69.36	68.74	68.83	455,028	+0.47(+0.69%)
Jun 11, 2024	68.49	68.49	68.00	68.35	261,470	-0.74(-1.07%)
Jun 10, 2024	68.89	69.17	68.69	69.09	284,730	+0.08(+0.11%)
Jun 07, 2024	69.45	69.53	69.01	69.01	442,507	-0.92(-1.31%)
Jun 06, 2024	69.77	69.93	69.62	69.93	244,515	+0.31(+0.44%)
Jun 05, 2024	69.62	69.63	69.23	69.62	272,118	+0.13(+0.18%)
Jun 04, 2024	69.52	69.61	69.18	69.50	273,093	-0.56(-0.80%)
Jun 03, 2024	70.17	70.22	69.77	70.06	334,335	+0.11(+0.15%)
May 31, 2024	69.69	69.95	69.39	69.95	183,687	+0.56(+0.81%)
May 30, 2024	69.15	69.52	69.15	69.39	237,492	+0.58(+0.84%)
May 29, 2024	69.18	69.18	68.79	68.81	232,984	-1.04(-1.50%)
May 28, 2024	70.07	70.14	69.66	69.85	184,320	+0.10(+0.14%)
May 24, 2024	69.57	69.81	69.57	69.75	175,442	+0.54(+0.78%)
May 23, 2024	70.17	70.17	69.11	69.21	279,104	-0.71(-1.01%)
May 22, 2024	70.23	70.23	69.72	69.92	225,861	-0.55(-0.78%)
May 21, 2024	70.48	70.57	70.36	70.47	226,952	-0.06(-0.08%)
May 20, 2024	70.70	70.78	70.51	70.53	331,590	-0.13(-0.18%)
May 17, 2024	70.30	70.69	70.25	70.66	225,813	+0.44(+0.63%)
May 16, 2024	70.46	70.46	70.22	70.22	285,298	-0.17(-0.24%)
May 15, 2024	70.24	70.44	69.95	70.38	281,076	+0.50(+0.72%)
May 14, 2024	69.83	69.90	69.67	69.88	407,569	+0.28(+0.40%)
May 13, 2024	69.70	69.84	69.52	69.61	236,451	+0.12(+0.17%)
May 10, 2024	69.69	69.71	69.41	69.49	214,708	+0.28(+0.40%)
May 09, 2024	68.81	69.21	68.74	69.21	664,375	+0.54(+0.79%)
May 08, 2024	68.45	68.73	68.30	68.67	264,095	-0.04(-0.06%)
May 07, 2024	68.83	68.87	68.59	68.71	290,908	+0.05(+0.07%)
May 06, 2024	68.58	68.70	68.50	68.66	344,856	+0.49(+0.72%)
May 03, 2024	68.39	68.39	67.84	68.17	216,327	+0.37(+0.55%)
May 02, 2024	67.50	67.90	67.18	67.80	229,807	+1.04(+1.56%)
May 01, 2024	66.94	67.45	66.62	66.76	294,647	-0.02(-0.03%)
Apr 30, 2024	67.43	67.45	66.78	66.78	196,572	-0.90(-1.33%)
Apr 29, 2024	67.46	67.77	67.43	67.67	225,656	+0.42(+0.63%)
Apr 26, 2024	67.12	67.29	66.93	67.25	230,013	+0.47(+0.71%)
Apr 25, 2024	66.32	66.90	66.07	66.78	360,252	-0.03(-0.04%)
Apr 24, 2024	66.99	66.99	66.57	66.81	216,019	-0.25(-0.37%)
Apr 23, 2024	66.65	67.07	66.53	67.05	249,166	+0.52(+0.79%)
Apr 22, 2024	66.22	66.70	66.00	66.53	282,475	+0.65(+0.99%)
Apr 19, 2024	65.54	65.97	65.48	65.88	295,640	+0.34(+0.51%)
Apr 18, 2024	65.62	65.90	65.39	65.54	349,474	+0.07(+0.11%)
Apr 17, 2024	65.68	65.77	65.17	65.48	384,676	+0.28(+0.42%)
Apr 16, 2024	65.51	65.51	65.03	65.20	401,685	-0.97(-1.46%)
Apr 15, 2024	66.99	67.01	66.04	66.17	321,240	-0.13(-0.19%)
Apr 12, 2024	66.88	67.01	66.22	66.29	328,148	-1.03(-1.54%)
Apr 11, 2024	67.55	67.55	66.78	67.33	294,496	+0.05(+0.07%)
Apr 10, 2024	67.43	67.55	67.03	67.28	417,065	-0.96(-1.40%)
Apr 09, 2024	68.36	68.50	67.97	68.24	257,771	+0.16(+0.23%)
Apr 08, 2024	68.05	68.15	67.88	68.08	339,820	+0.47(+0.70%)
Apr 05, 2024	67.48	67.71	67.18	67.60	212,196	+0.06(+0.09%)
Apr 04, 2024	68.40	68.40	67.44	67.55	256,399	-0.24(-0.35%)
Apr 03, 2024	67.41	67.86	67.39	67.78	314,915	+0.37(+0.56%)
Apr 02, 2024	67.30	67.47	67.24	67.41	281,716	-0.08(-0.12%)
Apr 01, 2024	67.70	67.80	67.31	67.49	381,628	-0.32(-0.47%)
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%)
Jan 02, 2024	64.52	64.72	64.38	64.53	630,905	-0.41(-0.63%)
Dec 29, 2023	64.97	65.10	64.78	64.94	239,424	+0.09(+0.14%)
Dec 28, 2023	64.85	65.16	64.80	64.85	286,340	-0.10(-0.15%)
Dec 27, 2023	64.74	64.99	64.67	64.95	337,418	+0.25(+0.39%)
Dec 26, 2023	64.44	64.69	64.42	64.69	338,038	+0.40(+0.62%)
Dec 22, 2023	64.34	64.45	64.14	64.29	518,605	+0.30(+0.47%)
Dec 21, 2023	63.81	64.05	63.67	63.99	608,137	+0.90(+1.42%)
Dec 20, 2023	63.77	63.84	63.05	63.09	441,004	-0.69(-1.09%)
Dec 19, 2023	63.61	63.78	63.45	63.78	291,376	+0.57(+0.90%)
Dec 18, 2023	63.25	63.42	63.05	63.22	417,236	+0.24(+0.38%)
Dec 15, 2023	63.42	63.42	62.96	62.98	577,129	-0.71(-1.12%)
Dec 14, 2023	63.43	63.85	63.33	63.69	835,425	+0.52(+0.82%)
Dec 13, 2023	62.18	63.17	61.93	63.17	392,933	+0.93(+1.50%)
Dec 12, 2023	62.17	62.26	61.91	62.24	314,027	-0.06(-0.09%)
Dec 11, 2023	62.19	62.32	62.06	62.29	333,894	+0.11(+0.17%)
Dec 08, 2023	61.94	62.29	61.90	62.19	441,323	+0.00(+0.00%)
Dec 07, 2023	62.09	62.28	61.85	62.19	593,597	+0.31(+0.50%)
Dec 06, 2023	62.37	62.40	61.83	61.88	378,206	+0.06(+0.09%)
Dec 05, 2023	61.84	61.95	61.69	61.82	509,585	-0.18(-0.30%)
Dec 04, 2023	62.03	62.22	61.77	62.00	544,368	-0.53(-0.85%)
Dec 01, 2023	61.90	62.56	61.85	62.53	453,677	+0.66(+1.07%)
Nov 30, 2023	61.86	61.94	61.65	61.87	276,266	+0.07(+0.11%)
Nov 29, 2023	61.93	62.03	61.73	61.80	249,830	-0.11(-0.17%)
Nov 28, 2023	61.73	62.07	61.60	61.91	370,609	+0.24(+0.39%)
Nov 27, 2023	61.61	61.73	61.50	61.67	228,433	-0.21(-0.34%)
Nov 24, 2023	61.66	61.89	61.64	61.88	103,675	+0.54(+0.88%)
Nov 22, 2023	61.33	61.34	61.02	61.34	233,080	-0.06(-0.09%)
Nov 21, 2023	61.64	61.65	61.35	61.40	289,861	-0.29(-0.47%)
Nov 20, 2023	61.47	61.76	61.37	61.69	428,278	+0.20(+0.33%)
Nov 17, 2023	61.18	61.51	61.15	61.48	489,452	+0.82(+1.35%)
Nov 16, 2023	60.75	60.89	60.50	60.66	414,997	-0.26(-0.43%)
Nov 15, 2023	61.00	61.16	60.85	60.93	436,141	-0.13(-0.22%)
Nov 14, 2023	60.42	61.11	60.41	61.06	1,307,674	+1.46(+2.46%)
Nov 13, 2023	59.26	59.67	59.14	59.60	462,902	+0.24(+0.41%)
Nov 10, 2023	59.11	59.35	58.74	59.35	500,611	+0.38(+0.64%)
Nov 09, 2023	59.34	59.57	58.92	58.98	298,261	-0.04(-0.07%)
Nov 08, 2023	59.22	59.28	58.87	59.02	385,306	-0.35(-0.58%)
Nov 07, 2023	59.47	59.47	59.17	59.36	410,121	-0.52(-0.87%)
Nov 06, 2023	60.15	60.15	59.81	59.88	422,202	-0.18(-0.30%)
Nov 03, 2023	60.01	60.22	59.86	60.07	522,710	+0.61(+1.02%)
Nov 02, 2023	59.13	59.47	59.02	59.46	349,864	+1.03(+1.76%)
Nov 01, 2023	58.01	58.44	57.96	58.43	261,333	+0.58(+1.00%)
Oct 31, 2023	57.77	57.88	57.53	57.85	483,042	+0.08(+0.13%)
Oct 30, 2023	57.82	57.87	57.52	57.77	468,266	+0.60(+1.05%)
Oct 27, 2023	57.92	57.92	57.05	57.18	506,771	-0.32(-0.55%)
Oct 26, 2023	57.68	57.72	57.32	57.49	415,982	-0.29(-0.50%)
Oct 25, 2023	57.94	58.08	57.64	57.78	312,055	-0.21(-0.37%)
Oct 24, 2023	57.91	58.11	57.75	58.00	487,190	+0.21(+0.37%)
Oct 23, 2023	57.67	58.09	57.40	57.78	394,350	-0.04(-0.07%)
Oct 20, 2023	58.25	58.28	57.79	57.82	446,487	-0.63(-1.07%)
Oct 19, 2023	58.72	59.01	58.40	58.45	379,254	-0.50(-0.85%)
Oct 18, 2023	59.34	59.53	58.88	58.95	318,992	-0.87(-1.45%)
Oct 17, 2023	59.42	60.06	59.37	59.82	372,873	+0.00(+0.00%)
Oct 16, 2023	59.47	59.84	59.38	59.82	266,854	+0.63(+1.06%)
Oct 13, 2023	59.47	59.66	59.08	59.19	281,617	-0.29(-0.49%)
Oct 12, 2023	60.21	60.21	59.30	59.48	852,941	-0.59(-0.98%)
Oct 11, 2023	60.16	60.24	59.76	60.07	279,497	+0.16(+0.27%)
Oct 10, 2023	59.62	60.00	59.60	59.90	304,839	+0.87(+1.47%)
Oct 09, 2023	58.52	59.07	58.52	59.04	442,233	+0.09(+0.15%)
Oct 06, 2023	58.27	59.12	57.99	58.95	388,002	+0.65(+1.11%)
Oct 05, 2023	58.03	58.34	57.95	58.30	334,632	+0.51(+0.88%)
Oct 04, 2023	58.07	58.07	57.41	57.79	552,804	-0.28(-0.48%)
Oct 03, 2023	58.32	58.36	57.86	58.07	496,545	-0.75(-1.28%)
Oct 02, 2023	59.40	59.47	58.69	58.82	461,873	-0.82(-1.37%)
Sep 29, 2023	60.35	60.35	59.59	59.64	272,913	-0.35(-0.58%)
Sep 28, 2023	59.65	60.15	59.54	59.99	435,115	+0.42(+0.71%)
Sep 27, 2023	59.87	59.87	59.18	59.57	252,459	-0.07(-0.11%)
Sep 26, 2023	59.96	60.05	59.58	59.63	249,341	-0.66(-1.09%)
Sep 25, 2023	60.17	60.33	60.20	60.29	238,734	-0.31(-0.51%)
Sep 22, 2023	60.97	61.02	60.53	60.60	336,682	+0.09(+0.14%)
Sep 21, 2023	60.87	60.93	60.48	60.51	322,847	-0.86(-1.40%)
Sep 20, 2023	61.62	61.99	61.30	61.37	449,123	-0.11(-0.17%)
Sep 19, 2023	61.56	61.66	61.36	61.47	267,831	+0.22(+0.36%)
Sep 18, 2023	61.33	61.33	61.03	61.25	284,336	-0.13(-0.22%)
Sep 15, 2023	61.55	61.70	61.33	61.39	313,722	-0.09(-0.14%)
Sep 14, 2023	61.17	61.52	61.14	61.47	347,099	+0.90(+1.48%)
Sep 13, 2023	60.71	60.78	60.47	60.57	261,000	+0.01(+0.02%)
Sep 12, 2023	60.44	60.73	60.28	60.57	318,210	-0.02(-0.03%)
Sep 11, 2023	60.53	60.62	60.35	60.58	291,976	+0.80(+1.34%)
Sep 08, 2023	59.80	59.96	59.67	59.78	274,367	+0.06(+0.10%)
Sep 07, 2023	59.86	59.98	59.67	59.73	360,573	-0.21(-0.35%)
Sep 06, 2023	60.11	60.22	59.78	59.94	291,622	-0.19(-0.32%)
Sep 05, 2023	60.48	60.48	60.09	60.13	250,877	-0.43(-0.71%)
Sep 01, 2023	60.98	61.01	60.41	60.56	244,725	+0.25(+0.41%)
Aug 31, 2023	60.69	60.72	60.22	60.31	298,750	-0.38(-0.63%)
Aug 30, 2023	60.76	60.96	60.60	60.69	427,832	-0.04(-0.06%)
Aug 29, 2023	60.01	60.74	59.89	60.73	392,413	+0.72(+1.19%)
Aug 28, 2023	59.81	60.03	59.77	60.01	318,184	+0.63(+1.06%)
Aug 25, 2023	59.51	59.61	58.95	59.38	291,563	+0.30(+0.50%)
Aug 24, 2023	59.43	59.61	59.07	59.09	295,972	-0.58(-0.97%)
Aug 23, 2023	59.35	59.74	59.24	59.67	251,198	+0.60(+1.02%)
Aug 22, 2023	59.46	59.46	59.02	59.07	366,560	-0.10(-0.16%)
Aug 21, 2023	59.20	59.20	58.87	59.16	402,994	+0.11(+0.19%)
Aug 18, 2023	58.71	59.11	58.65	59.05	419,875	-0.08(-0.13%)
Aug 17, 2023	59.62	59.64	59.03	59.13	239,163	-0.10(-0.16%)
Aug 16, 2023	59.46	59.71	59.19	59.22	314,571	-0.46(-0.77%)
Aug 15, 2023	60.22	60.22	59.58	59.68	409,711	-0.76(-1.26%)
Aug 14, 2023	60.29	60.49	60.01	60.44	308,195	-0.34(-0.56%)
Aug 11, 2023	60.81	60.99	60.67	60.78	278,345	-0.33(-0.55%)
Aug 10, 2023	61.51	61.81	61.10	61.12	370,708	+0.10(+0.16%)
Aug 09, 2023	61.03	61.19	60.85	61.02	280,972	+0.15(+0.25%)
Aug 08, 2023	60.57	60.90	60.33	60.87	368,004	-0.54(-0.88%)
Aug 07, 2023	61.38	61.42	61.08	61.41	425,850	+0.31(+0.52%)
Aug 04, 2023	61.11	61.67	61.03	61.10	402,522	+0.31(+0.52%)
Aug 03, 2023	60.71	60.98	60.51	60.78	305,482	-0.19(-0.31%)
Aug 02, 2023	61.47	61.47	60.82	60.98	459,498	-1.11(-1.78%)

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.

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

Historical Prices

Sections

Services

Follow Us