Skip to main content

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

68.05 -1.46 (-2.10%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.06 48.10 47.89 48.06 67,026 +0.10(+0.20%)
Jul 28, 2017 47.83 47.98 47.76 47.97 35,114 +0.01(+0.03%)
Jul 27, 2017 48.19 48.24 47.76 47.95 88,827 -0.14(-0.29%)
Jul 26, 2017 47.99 48.20 47.87 48.09 48,708 +0.24(+0.50%)
Jul 25, 2017 48.07 48.07 47.82 47.85 51,898 +0.13(+0.28%)
Jul 24, 2017 47.76 47.76 47.58 47.72 61,206 -0.06(-0.12%)
Jul 21, 2017 47.79 47.79 47.60 47.78 46,871 -0.16(-0.34%)
Jul 20, 2017 48.02 48.04 47.85 47.94 57,136 +0.09(+0.19%)
Jul 19, 2017 47.72 47.85 47.69 47.85 105,164 +0.27(+0.58%)
Jul 18, 2017 47.60 47.60 47.44 47.58 73,897 +0.03(+0.07%)
Jul 17, 2017 47.72 47.72 47.50 47.55 65,494 -0.16(-0.33%)
Jul 14, 2017 47.49 47.75 47.45 47.71 63,590 +0.37(+0.79%)
Jul 13, 2017 47.23 47.36 47.17 47.33 54,571 +0.19(+0.39%)
Jul 12, 2017 47.02 47.24 46.95 47.15 64,992 +0.48(+1.04%)
Jul 11, 2017 46.55 46.69 46.39 46.66 46,126 +0.11(+0.24%)
Jul 10, 2017 46.47 46.63 46.41 46.55 82,037 +0.09(+0.19%)
Jul 07, 2017 46.36 46.48 46.23 46.46 47,677 +0.14(+0.31%)
Jul 06, 2017 46.40 46.52 46.31 46.32 58,724 -0.29(-0.61%)
Jul 05, 2017 46.59 46.61 46.32 46.61 71,829 -0.04(-0.10%)
Jul 03, 2017 47.13 47.13 46.61 46.65 57,692 +0.15(+0.32%)
Jun 30, 2017 46.59 46.66 46.27 46.50 174,592 +0.07(+0.14%)
Jun 29, 2017 46.85 46.85 46.26 46.43 92,554 -0.39(-0.84%)
Jun 28, 2017 46.58 46.86 46.51 46.83 60,965 +0.50(+1.07%)
Jun 27, 2017 46.44 46.44 46.24 46.33 73,595 +0.02(+0.05%)
Jun 26, 2017 46.51 46.53 46.25 46.31 56,137 +0.27(+0.59%)
Jun 23, 2017 45.99 46.14 45.88 46.04 74,511 +0.07(+0.16%)
Jun 22, 2017 45.88 46.03 45.84 45.96 53,236 +0.15(+0.34%)
Jun 21, 2017 45.86 45.95 45.77 45.81 113,514 -0.11(-0.25%)
Jun 20, 2017 46.36 46.36 45.87 45.92 57,107 -0.54(-1.16%)
Jun 19, 2017 46.43 46.54 46.42 46.46 46,788 +0.21(+0.44%)
Jun 16, 2017 46.16 46.26 46.03 46.26 33,817 +0.40(+0.88%)
Jun 15, 2017 45.85 45.91 45.57 45.85 65,540 -0.47(-1.02%)
Jun 14, 2017 46.67 46.67 46.21 46.33 132,391 -0.05(-0.12%)
Jun 13, 2017 46.36 46.40 46.25 46.38 47,827 +0.36(+0.78%)
Jun 12, 2017 46.26 46.26 45.90 46.02 73,920 -0.12(-0.27%)
Jun 09, 2017 46.18 46.34 46.05 46.15 34,449 -0.15(-0.33%)
Jun 08, 2017 46.31 46.35 46.18 46.30 66,542 -0.06(-0.13%)
Jun 07, 2017 46.54 46.54 46.17 46.36 67,901 +0.03(+0.06%)
Jun 06, 2017 46.35 46.40 46.27 46.33 61,796 -0.18(-0.38%)
Jun 05, 2017 46.59 46.59 46.43 46.51 48,699 -0.21(-0.46%)
Jun 02, 2017 46.72 46.73 46.49 46.72 48,511 +0.31(+0.68%)
Jun 01, 2017 46.29 46.43 46.23 46.40 65,597 +0.22(+0.47%)
May 31, 2017 46.52 46.52 46.19 46.19 58,391 -0.04(-0.09%)
May 30, 2017 46.06 46.32 46.06 46.23 79,682 -0.06(-0.13%)
May 26, 2017 46.33 46.33 46.25 46.29 54,263 -0.17(-0.36%)
May 25, 2017 46.57 46.59 46.42 46.45 68,539 -0.02(-0.05%)
May 24, 2017 46.40 46.51 46.33 46.48 72,323 +0.08(+0.18%)
May 23, 2017 46.48 46.63 46.35 46.39 550,974 -0.05(-0.10%)
May 22, 2017 46.40 46.47 46.32 46.44 187,920 +0.23(+0.51%)
May 19, 2017 46.14 46.33 46.14 46.21 77,133 +0.50(+1.09%)
May 18, 2017 45.61 45.82 45.48 45.71 77,504 -0.23(-0.50%)
May 17, 2017 46.35 46.35 45.89 45.93 146,010 -0.62(-1.34%)
May 16, 2017 46.63 46.65 46.50 46.56 99,729 +0.30(+0.65%)
May 15, 2017 46.21 46.31 46.14 46.26 72,057 +0.30(+0.65%)
May 12, 2017 45.82 45.96 45.82 45.96 72,146 +0.27(+0.60%)
May 11, 2017 45.83 45.83 45.52 45.68 40,434 -0.08(-0.18%)
May 10, 2017 46.52 46.52 45.63 45.76 33,418 +0.16(+0.35%)
May 09, 2017 45.77 45.79 45.57 45.60 133,547 -0.09(-0.19%)
May 08, 2017 45.85 45.85 45.63 45.69 132,709 -0.29(-0.64%)
May 05, 2017 45.63 45.99 45.59 45.99 76,187 +0.44(+0.97%)
May 04, 2017 45.44 45.55 45.35 45.55 46,937 +0.26(+0.57%)
May 03, 2017 45.41 45.41 45.26 45.29 106,617 -0.18(-0.39%)
May 02, 2017 45.43 45.46 45.33 45.46 81,244 +0.21(+0.47%)
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.