Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2024	69.01	69.33	68.98	69.30	373,617	+0.49(+0.71%)
Jun 17, 2024	68.50	68.85	68.28	68.81	186,305	+0.23(+0.34%)
Jun 14, 2024	68.40	68.63	68.15	68.58	413,505	-0.48(-0.70%)
Jun 13, 2024	69.57	69.57	68.84	69.06	269,149	-0.78(-1.12%)
Jun 12, 2024	70.18	70.38	69.75	69.84	448,425	+0.48(+0.69%)
Jun 11, 2024	69.50	69.50	69.00	69.36	257,676	-0.75(-1.07%)
Jun 10, 2024	69.90	70.19	69.70	70.11	280,599	+0.08(+0.11%)
Jun 07, 2024	70.47	70.55	70.03	70.03	436,086	-0.93(-1.31%)
Jun 06, 2024	70.80	70.96	70.65	70.96	240,967	+0.31(+0.44%)
Jun 05, 2024	70.65	70.65	70.25	70.65	268,170	+0.13(+0.18%)
Jun 04, 2024	70.54	70.63	70.20	70.52	269,130	-0.57(-0.80%)
Jun 03, 2024	71.20	71.25	70.80	71.09	329,484	+0.11(+0.15%)
May 31, 2024	70.72	70.98	70.41	70.98	181,022	+0.57(+0.81%)
May 30, 2024	70.17	70.54	70.17	70.41	234,046	+0.59(+0.85%)
May 29, 2024	70.20	70.20	69.80	69.82	229,604	-1.06(-1.50%)
May 28, 2024	71.10	71.17	70.69	70.88	181,646	+0.10(+0.14%)
May 24, 2024	70.59	70.84	70.59	70.78	172,897	+0.55(+0.78%)
May 23, 2024	71.20	71.20	70.13	70.23	275,054	-0.72(-1.01%)
May 22, 2024	71.26	71.26	70.75	70.95	222,584	-0.56(-0.78%)
May 21, 2024	71.52	71.61	71.40	71.51	223,659	-0.06(-0.08%)
May 20, 2024	71.74	71.82	71.55	71.57	326,779	-0.13(-0.18%)
May 17, 2024	71.34	71.73	71.28	71.70	222,537	+0.45(+0.63%)
May 16, 2024	71.50	71.50	71.25	71.25	281,158	-0.17(-0.24%)
May 15, 2024	71.27	71.48	70.98	71.42	276,998	+0.51(+0.72%)
May 14, 2024	70.86	70.93	70.70	70.91	401,655	+0.28(+0.40%)
May 13, 2024	70.73	70.87	70.54	70.63	233,020	+0.12(+0.17%)
May 10, 2024	70.72	70.74	70.43	70.51	211,593	+0.28(+0.40%)
May 09, 2024	69.82	70.23	69.76	70.23	654,734	+0.55(+0.79%)
May 08, 2024	69.46	69.74	69.31	69.68	260,263	-0.04(-0.06%)
May 07, 2024	69.84	69.89	69.60	69.72	286,687	+0.05(+0.07%)
May 06, 2024	69.59	69.71	69.51	69.67	339,852	+0.50(+0.72%)
May 03, 2024	69.40	69.40	68.84	69.17	213,188	+0.38(+0.55%)
May 02, 2024	68.49	68.90	68.17	68.80	226,473	+1.06(+1.56%)
May 01, 2024	67.93	68.44	67.60	67.74	290,372	-0.02(-0.03%)
Apr 30, 2024	68.42	68.44	67.76	67.76	193,720	-0.91(-1.33%)
Apr 29, 2024	68.45	68.77	68.42	68.67	222,382	+0.43(+0.63%)
Apr 26, 2024	68.11	68.28	67.91	68.24	226,676	+0.48(+0.71%)
Apr 25, 2024	67.30	67.89	67.04	67.76	355,025	-0.03(-0.04%)
Apr 24, 2024	67.98	67.98	67.55	67.79	212,885	-0.25(-0.37%)
Apr 23, 2024	67.63	68.06	67.51	68.04	245,551	+0.53(+0.79%)
Apr 22, 2024	67.19	67.68	66.97	67.51	278,376	+0.66(+0.99%)
Apr 19, 2024	66.51	66.94	66.44	66.85	291,350	+0.34(+0.51%)
Apr 18, 2024	66.59	66.87	66.35	66.51	344,403	+0.07(+0.11%)
Apr 17, 2024	66.65	66.74	66.13	66.44	379,094	+0.28(+0.42%)
Apr 16, 2024	66.47	66.47	65.99	66.16	395,856	-0.98(-1.46%)
Apr 15, 2024	67.98	68.00	67.01	67.14	316,579	-0.13(-0.19%)
Apr 12, 2024	67.86	68.00	67.19	67.27	323,387	-1.05(-1.54%)
Apr 11, 2024	68.54	68.54	67.76	68.32	290,223	+0.05(+0.07%)
Apr 10, 2024	68.42	68.54	68.02	68.27	411,013	-0.97(-1.40%)
Apr 09, 2024	69.37	69.50	68.97	69.24	254,031	+0.16(+0.23%)
Apr 08, 2024	69.05	69.16	68.88	69.08	334,889	+0.48(+0.70%)
Apr 05, 2024	68.47	68.70	68.17	68.60	209,117	+0.06(+0.09%)
Apr 04, 2024	69.41	69.41	68.43	68.54	252,679	-0.24(-0.35%)
Apr 03, 2024	68.40	68.86	68.39	68.78	310,346	+0.38(+0.56%)
Apr 02, 2024	68.29	68.46	68.23	68.40	277,628	-0.08(-0.12%)
Apr 01, 2024	68.70	68.80	68.31	68.48	376,090	-0.32(-0.47%)
Mar 28, 2024	68.68	68.86	68.68	68.80	287,347	-0.05(-0.07%)
Mar 27, 2024	68.52	68.85	68.46	68.85	946,916	+0.49(+0.72%)
Mar 26, 2024	68.66	68.66	68.34	68.36	1,619,849	-0.05(-0.07%)
Mar 25, 2024	68.37	68.56	68.34	68.41	307,976	+0.03(+0.04%)
Mar 22, 2024	68.63	68.63	68.29	68.38	242,933	-0.25(-0.36%)
Mar 21, 2024	68.78	68.90	68.59	68.63	301,788	-0.04(-0.06%)
Mar 20, 2024	67.93	68.67	67.78	68.67	446,066	+0.72(+1.06%)
Mar 19, 2024	67.81	68.06	67.72	67.95	356,618	+0.15(+0.22%)
Mar 18, 2024	67.91	68.01	67.72	67.80	352,938	-0.11(-0.16%)
Mar 15, 2024	67.95	68.07	67.72	67.91	306,753	+0.12(+0.17%)
Mar 14, 2024	68.26	68.26	67.55	67.79	496,776	-0.51(-0.74%)
Mar 13, 2024	68.16	68.40	68.15	68.30	265,304	+0.14(+0.20%)
Mar 12, 2024	67.95	68.17	67.70	68.16	349,074	+0.34(+0.50%)
Mar 11, 2024	67.70	67.84	67.54	67.82	353,890	-0.26(-0.38%)
Mar 08, 2024	68.40	68.44	68.01	68.08	304,174	-0.08(-0.12%)
Mar 07, 2024	68.05	68.22	67.93	68.16	310,386	+0.55(+0.82%)
Mar 06, 2024	67.68	67.80	67.53	67.61	347,964	+0.77(+1.16%)
Mar 05, 2024	66.90	67.14	66.70	66.83	445,694	+0.08(+0.12%)
Mar 04, 2024	66.82	66.88	66.71	66.75	749,262	-0.23(-0.34%)
Mar 01, 2024	66.79	67.02	66.53	66.98	307,561	+0.55(+0.82%)
Feb 29, 2024	66.61	66.70	66.22	66.44	509,160	+0.19(+0.28%)
Feb 28, 2024	66.35	66.37	66.16	66.25	311,941	-0.41(-0.61%)
Feb 27, 2024	66.62	66.69	66.55	66.65	247,149	+0.23(+0.34%)
Feb 26, 2024	66.67	66.67	66.32	66.43	394,693	-0.31(-0.46%)
Feb 23, 2024	66.73	66.82	66.61	66.73	352,995	+0.08(+0.12%)
Feb 22, 2024	66.61	66.71	66.44	66.65	478,150	+0.50(+0.75%)
Feb 21, 2024	66.11	66.20	65.94	66.16	816,638	+0.00(+0.00%)
Feb 20, 2024	66.22	66.28	66.03	66.16	417,381	+0.48(+0.72%)
Feb 16, 2024	65.61	65.89	65.49	65.68	527,086	+0.25(+0.38%)
Feb 15, 2024	65.03	65.49	65.01	65.44	488,464	+0.64(+0.99%)
Feb 14, 2024	64.55	64.80	64.53	64.79	410,892	+0.56(+0.88%)
Feb 13, 2024	64.72	64.72	64.00	64.23	1,016,007	-0.89(-1.37%)
Feb 12, 2024	64.88	65.29	64.84	65.12	484,497	+0.28(+0.43%)
Feb 09, 2024	64.61	64.85	64.47	64.84	586,931	+0.08(+0.12%)
Feb 08, 2024	64.94	64.94	64.56	64.76	464,025	-0.33(-0.50%)
Feb 07, 2024	65.09	65.22	64.93	65.09	323,934	-0.12(-0.18%)
Feb 06, 2024	64.78	65.21	64.69	65.21	516,825	+0.70(+1.09%)
Feb 05, 2024	64.59	64.64	64.23	64.50	772,998	-0.41(-0.63%)
Feb 02, 2024	65.12	65.12	64.71	64.91	383,669	-0.57(-0.88%)
Feb 01, 2024	65.26	65.49	64.97	65.49	314,109	+0.39(+0.59%)
Jan 31, 2024	65.75	65.84	65.01	65.10	400,122	-0.38(-0.58%)
Jan 30, 2024	65.33	65.48	65.11	65.48	419,497	+0.00(+0.00%)
Jan 29, 2024	65.27	65.51	65.06	65.48	360,452	+0.28(+0.43%)
Jan 26, 2024	65.28	65.32	65.10	65.20	361,655	+0.17(+0.26%)
Jan 25, 2024	65.13	65.13	64.67	65.03	356,665	+0.19(+0.29%)
Jan 24, 2024	65.30	65.30	64.84	64.84	355,103	+0.47(+0.72%)
Jan 23, 2024	64.31	64.39	64.10	64.38	317,424	-0.02(-0.03%)
Jan 22, 2024	64.39	64.56	64.25	64.40	346,744	+0.04(+0.06%)
Jan 19, 2024	63.97	64.36	63.79	64.36	433,589	+0.32(+0.50%)
Jan 18, 2024	64.00	64.07	63.76	64.04	367,920	+0.25(+0.39%)
Jan 17, 2024	63.67	63.81	63.51	63.79	381,146	-0.59(-0.92%)
Jan 16, 2024	64.82	64.82	64.28	64.39	451,535	-1.09(-1.66%)
Jan 12, 2024	65.81	65.90	65.36	65.48	272,436	+0.21(+0.32%)
Jan 11, 2024	65.50	65.50	64.78	65.27	952,462	-0.03(-0.05%)
Jan 10, 2024	65.31	65.37	65.17	65.30	384,035	+0.09(+0.14%)
Jan 09, 2024	65.47	65.47	65.15	65.21	334,194	-0.82(-1.25%)
Jan 08, 2024	65.61	66.04	65.45	66.03	440,891	+0.35(+0.53%)
Jan 05, 2024	65.55	66.14	65.46	65.68	353,792	+0.32(+0.49%)
Jan 04, 2024	65.35	65.66	65.33	65.37	390,135	+0.18(+0.27%)
Jan 03, 2024	64.98	65.32	64.83	65.19	387,121	-0.29(-0.44%)
Jan 02, 2024	65.47	65.68	65.33	65.48	621,749	-0.42(-0.63%)
Dec 29, 2023	65.93	66.06	65.73	65.89	235,949	+0.09(+0.14%)
Dec 28, 2023	65.80	66.12	65.75	65.80	282,185	-0.10(-0.15%)
Dec 27, 2023	65.69	65.95	65.62	65.90	332,522	+0.26(+0.39%)
Dec 26, 2023	65.39	65.64	65.37	65.64	333,132	+0.41(+0.62%)
Dec 22, 2023	65.29	65.40	65.08	65.24	511,079	+0.31(+0.47%)
Dec 21, 2023	64.75	64.99	64.60	64.93	599,312	+0.91(+1.42%)
Dec 20, 2023	64.71	64.78	63.98	64.02	434,605	-0.70(-1.09%)
Dec 19, 2023	64.54	64.72	64.39	64.72	287,147	+0.57(+0.90%)
Dec 18, 2023	64.18	64.36	63.98	64.15	411,181	+0.24(+0.38%)
Dec 15, 2023	64.36	64.36	63.89	63.91	568,754	-0.72(-1.12%)
Dec 14, 2023	64.36	64.80	64.27	64.63	823,302	+0.53(+0.82%)
Dec 13, 2023	63.09	64.10	62.84	64.10	387,231	+0.95(+1.50%)
Dec 12, 2023	63.08	63.17	62.82	63.15	309,470	-0.06(-0.09%)
Dec 11, 2023	63.10	63.24	62.98	63.21	329,049	+0.11(+0.17%)
Dec 08, 2023	62.85	63.21	62.81	63.10	434,918	+0.00(+0.00%)
Dec 07, 2023	63.01	63.20	62.76	63.10	584,983	+0.31(+0.50%)
Dec 06, 2023	63.29	63.32	62.74	62.79	372,717	+0.06(+0.09%)
Dec 05, 2023	62.75	62.86	62.60	62.73	502,190	-0.19(-0.30%)
Dec 04, 2023	62.95	63.13	62.68	62.92	536,469	-0.54(-0.85%)
Dec 01, 2023	62.81	63.48	62.76	63.46	447,094	+0.67(+1.07%)
Nov 30, 2023	62.77	62.85	62.56	62.78	272,257	+0.07(+0.11%)
Nov 29, 2023	62.84	62.94	62.63	62.71	246,205	-0.11(-0.17%)
Nov 28, 2023	62.63	62.98	62.51	62.82	365,231	+0.24(+0.39%)
Nov 27, 2023	62.52	62.63	62.41	62.58	225,118	-0.22(-0.34%)
Nov 24, 2023	62.57	62.80	62.55	62.79	102,170	+0.55(+0.88%)
Nov 22, 2023	62.23	62.24	61.91	62.24	229,698	-0.06(-0.09%)
Nov 21, 2023	62.55	62.56	62.26	62.30	285,654	-0.29(-0.47%)
Nov 20, 2023	62.38	62.67	62.28	62.59	422,063	+0.21(+0.33%)
Nov 17, 2023	62.08	62.42	62.05	62.39	482,349	+0.83(+1.35%)
Nov 16, 2023	61.65	61.78	61.39	61.56	408,975	-0.26(-0.43%)
Nov 15, 2023	61.90	62.06	61.74	61.82	429,812	-0.14(-0.22%)
Nov 14, 2023	61.31	62.01	61.30	61.96	1,288,697	+1.49(+2.46%)
Nov 13, 2023	60.13	60.55	60.01	60.47	456,185	+0.24(+0.41%)
Nov 10, 2023	59.98	60.23	59.60	60.23	493,346	+0.38(+0.64%)
Nov 09, 2023	60.22	60.44	59.78	59.85	293,932	-0.04(-0.07%)
Nov 08, 2023	60.09	60.15	59.74	59.89	379,715	-0.35(-0.58%)
Nov 07, 2023	60.35	60.35	60.04	60.24	404,170	-0.53(-0.87%)
Nov 06, 2023	61.04	61.04	60.69	60.77	416,075	-0.19(-0.30%)
Nov 03, 2023	60.89	61.11	60.74	60.95	515,125	+0.62(+1.02%)
Nov 02, 2023	60.00	60.35	59.89	60.34	344,787	+1.05(+1.76%)
Nov 01, 2023	58.86	59.30	58.81	59.29	257,541	+0.59(+1.00%)
Oct 31, 2023	58.62	58.73	58.38	58.70	476,032	+0.08(+0.13%)
Oct 30, 2023	58.67	58.72	58.37	58.62	461,471	+0.61(+1.05%)
Oct 27, 2023	58.77	58.77	57.89	58.02	499,416	-0.32(-0.55%)
Oct 26, 2023	58.53	58.57	58.16	58.34	409,945	-0.29(-0.50%)
Oct 25, 2023	58.79	58.94	58.49	58.63	307,527	-0.22(-0.37%)
Oct 24, 2023	58.76	58.96	58.60	58.85	480,120	+0.22(+0.37%)
Oct 23, 2023	58.52	58.95	58.24	58.63	388,627	-0.04(-0.07%)
Oct 20, 2023	59.10	59.14	58.64	58.67	440,008	-0.64(-1.07%)
Oct 19, 2023	59.58	59.88	59.26	59.31	373,750	-0.51(-0.85%)
Oct 18, 2023	60.22	60.40	59.75	59.82	314,363	-0.88(-1.45%)
Oct 17, 2023	60.30	60.94	60.24	60.70	367,462	+0.00(+0.00%)
Oct 16, 2023	60.35	60.72	60.26	60.70	262,982	+0.64(+1.06%)
Oct 13, 2023	60.35	60.54	59.95	60.06	277,531	-0.29(-0.49%)
Oct 12, 2023	61.10	61.10	60.17	60.36	840,563	-0.60(-0.98%)
Oct 11, 2023	61.05	61.13	60.64	60.95	275,441	+0.17(+0.27%)
Oct 10, 2023	60.50	60.89	60.47	60.79	300,416	+0.88(+1.47%)
Oct 09, 2023	59.38	59.94	59.38	59.91	435,815	+0.09(+0.15%)
Oct 06, 2023	59.13	59.99	58.84	59.82	382,372	+0.66(+1.11%)
Oct 05, 2023	58.89	59.20	58.80	59.16	329,776	+0.52(+0.88%)
Oct 04, 2023	58.93	58.93	58.25	58.64	544,782	-0.28(-0.48%)
Oct 03, 2023	59.18	59.22	58.72	58.93	489,340	-0.76(-1.28%)
Oct 02, 2023	60.28	60.34	59.55	59.69	455,170	-0.83(-1.37%)
Sep 29, 2023	61.24	61.24	60.46	60.52	268,953	-0.35(-0.58%)
Sep 28, 2023	60.53	61.04	60.42	60.87	428,801	+0.43(+0.71%)
Sep 27, 2023	60.76	60.76	60.06	60.44	248,795	-0.07(-0.11%)
Sep 26, 2023	60.84	60.93	60.45	60.51	245,722	-0.66(-1.09%)
Sep 25, 2023	61.06	61.22	61.09	61.18	235,269	-0.31(-0.51%)
Sep 22, 2023	61.87	61.92	61.42	61.49	331,796	+0.09(+0.14%)
Sep 21, 2023	61.76	61.82	61.37	61.40	318,162	-0.87(-1.40%)
Sep 20, 2023	62.53	62.90	62.20	62.27	442,605	-0.11(-0.17%)
Sep 19, 2023	62.47	62.57	62.26	62.38	263,944	+0.22(+0.36%)
Sep 18, 2023	62.23	62.23	61.93	62.15	280,210	-0.13(-0.22%)
Sep 15, 2023	62.45	62.61	62.23	62.29	309,170	-0.09(-0.14%)
Sep 14, 2023	62.07	62.42	62.04	62.38	342,062	+0.91(+1.48%)
Sep 13, 2023	61.60	61.67	61.36	61.47	257,212	+0.01(+0.02%)
Sep 12, 2023	61.33	61.62	61.17	61.46	313,592	-0.02(-0.03%)
Sep 11, 2023	61.42	61.52	61.24	61.48	287,739	+0.81(+1.34%)
Sep 08, 2023	60.68	60.85	60.55	60.66	270,385	+0.06(+0.10%)
Sep 07, 2023	60.74	60.87	60.55	60.61	355,340	-0.21(-0.35%)
Sep 06, 2023	60.99	61.10	60.66	60.82	287,390	-0.19(-0.32%)
Sep 05, 2023	61.37	61.37	60.97	61.01	247,236	-0.44(-0.71%)
Sep 01, 2023	61.87	61.91	61.30	61.45	241,173	+0.25(+0.41%)
Aug 31, 2023	61.58	61.61	61.11	61.20	294,415	-0.39(-0.63%)
Aug 30, 2023	61.65	61.86	61.50	61.58	421,623	-0.04(-0.06%)
Aug 29, 2023	60.90	61.63	60.77	61.62	386,718	+0.73(+1.19%)
Aug 28, 2023	60.69	60.92	60.65	60.90	313,567	+0.64(+1.06%)
Aug 25, 2023	60.38	60.49	59.82	60.26	287,331	+0.30(+0.50%)
Aug 24, 2023	60.31	60.48	59.94	59.96	291,677	-0.59(-0.97%)
Aug 23, 2023	60.23	60.62	60.12	60.55	247,553	+0.61(+1.02%)
Aug 22, 2023	60.33	60.33	59.89	59.94	361,241	-0.10(-0.16%)
Aug 21, 2023	60.07	60.07	59.73	60.03	397,146	+0.12(+0.19%)
Aug 18, 2023	59.57	59.98	59.52	59.92	413,782	-0.08(-0.13%)
Aug 17, 2023	60.50	60.51	59.90	60.00	235,692	-0.10(-0.16%)
Aug 16, 2023	60.33	60.59	60.06	60.09	310,006	-0.46(-0.77%)
Aug 15, 2023	61.11	61.11	60.46	60.56	403,765	-0.77(-1.26%)
Aug 14, 2023	61.18	61.38	60.90	61.33	303,723	-0.35(-0.56%)
Aug 11, 2023	61.71	61.89	61.56	61.68	274,305	-0.34(-0.55%)
Aug 10, 2023	62.41	62.72	62.00	62.02	365,329	+0.10(+0.16%)
Aug 09, 2023	61.93	62.10	61.75	61.92	276,895	+0.15(+0.25%)
Aug 08, 2023	61.47	61.80	61.22	61.77	362,664	-0.55(-0.88%)
Aug 07, 2023	62.28	62.33	61.98	62.32	419,671	+0.32(+0.52%)
Aug 04, 2023	62.01	62.57	61.93	62.00	396,681	+0.32(+0.52%)
Aug 03, 2023	61.60	61.88	61.40	61.68	301,049	-0.19(-0.31%)
Aug 02, 2023	62.38	62.38	61.72	61.87	452,830	-1.12(-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