Skip to main content

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

68.75 +0.70 (+1.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 49.81 49.81 49.42 49.55 257,766 +0.09(+0.18%)
Nov 29, 2017 49.75 49.75 49.42 49.46 119,915 -0.18(-0.37%)
Nov 28, 2017 49.63 49.71 49.46 49.64 115,235 +0.32(+0.65%)
Nov 27, 2017 49.66 49.67 49.33 49.33 135,083 -0.34(-0.69%)
Nov 24, 2017 49.66 49.84 49.65 49.67 52,526 +0.24(+0.48%)
Nov 22, 2017 49.44 49.56 49.29 49.43 118,320 +0.28(+0.56%)
Nov 21, 2017 49.18 49.32 49.15 49.15 109,187 +0.34(+0.69%)
Nov 20, 2017 48.96 48.96 48.82 48.82 88,958 -0.01(-0.02%)
Nov 17, 2017 48.88 48.90 48.68 48.82 70,876 -0.06(-0.12%)
Nov 16, 2017 48.78 48.94 48.73 48.88 104,885 +0.34(+0.69%)
Nov 15, 2017 48.55 48.67 48.29 48.55 184,448 -0.19(-0.40%)
Nov 14, 2017 48.78 48.87 48.63 48.74 86,455 -0.18(-0.37%)
Nov 13, 2017 48.87 49.06 48.78 48.93 238,871 -0.15(-0.30%)
Nov 10, 2017 49.12 49.17 49.01 49.07 90,087 -0.16(-0.33%)
Nov 09, 2017 49.18 49.26 49.04 49.24 110,170 -0.15(-0.30%)
Nov 08, 2017 49.33 49.48 49.28 49.39 77,895 +0.17(+0.35%)
Nov 07, 2017 49.44 49.44 49.15 49.21 85,498 -0.22(-0.44%)
Nov 06, 2017 49.19 49.46 49.19 49.43 95,139 +0.13(+0.26%)
Nov 03, 2017 49.45 49.45 49.13 49.30 71,621 -0.25(-0.50%)
Nov 02, 2017 49.39 49.56 49.34 49.55 72,755 +0.18(+0.36%)
Nov 01, 2017 49.53 49.61 49.37 49.37 87,673 +0.02(+0.05%)
Oct 31, 2017 49.33 49.40 49.21 49.35 112,796 +0.11(+0.23%)
Oct 30, 2017 49.15 49.27 49.14 49.24 114,829 +0.09(+0.18%)
Oct 27, 2017 49.01 49.18 48.90 49.15 72,615 +0.10(+0.20%)
Oct 26, 2017 49.27 49.27 49.03 49.05 87,091 -0.09(-0.18%)
Oct 25, 2017 49.38 49.44 48.92 49.14 301,950 -0.22(-0.45%)
Oct 24, 2017 49.41 49.47 49.34 49.36 61,034 +0.01(+0.03%)
Oct 23, 2017 49.56 49.56 49.29 49.35 115,537 -0.24(-0.48%)
Oct 20, 2017 49.90 49.90 49.58 49.59 72,661 -0.10(-0.20%)
Oct 19, 2017 49.62 49.75 49.57 49.69 69,007 -0.15(-0.30%)
Oct 18, 2017 49.74 49.88 49.74 49.84 74,698 +0.10(+0.20%)
Oct 17, 2017 49.81 49.81 49.61 49.74 64,151 -0.07(-0.15%)
Oct 16, 2017 49.91 49.92 49.79 49.81 76,983 -0.10(-0.21%)
Oct 13, 2017 49.93 49.98 49.87 49.92 45,112 +0.27(+0.54%)
Oct 12, 2017 49.67 49.80 49.62 49.65 56,582 -0.06(-0.12%)
Oct 11, 2017 49.65 49.74 49.60 49.71 56,197 +0.09(+0.18%)
Oct 10, 2017 49.45 49.63 49.42 49.62 50,190 +0.49(+0.99%)
Oct 09, 2017 49.22 49.24 49.10 49.13 64,632 -0.01(-0.02%)
Oct 06, 2017 49.04 49.18 48.99 49.14 79,613 -0.12(-0.24%)
Oct 05, 2017 49.24 49.32 49.19 49.26 129,742 +0.04(+0.09%)
Oct 04, 2017 49.20 49.27 49.15 49.21 129,320 -0.13(-0.26%)
Oct 03, 2017 49.24 49.37 49.14 49.34 80,016 +0.26(+0.53%)
Oct 02, 2017 49.05 49.16 49.03 49.08 115,016 -0.10(-0.21%)
Sep 29, 2017 48.97 49.23 48.93 49.18 73,797 +0.36(+0.74%)
Sep 28, 2017 48.76 48.88 48.76 48.82 84,010 +0.03(+0.05%)
Sep 27, 2017 48.81 48.85 48.69 48.79 71,716 -0.02(-0.03%)
Sep 26, 2017 48.85 48.86 48.65 48.81 94,769 -0.05(-0.11%)
Sep 25, 2017 49.04 49.07 48.78 48.86 69,377 -0.34(-0.68%)
Sep 22, 2017 49.22 49.32 49.15 49.20 61,355 +0.07(+0.15%)
Sep 21, 2017 49.21 49.21 49.06 49.12 145,397 +0.01(+0.02%)
Sep 20, 2017 49.31 49.39 48.81 49.11 62,816 -0.13(-0.26%)
Sep 19, 2017 49.26 49.29 49.13 49.24 53,727 +0.22(+0.45%)
Sep 18, 2017 49.18 49.21 48.95 49.02 88,924 -0.01(-0.02%)
Sep 15, 2017 48.98 49.03 48.89 49.03 44,232 +0.09(+0.18%)
Sep 14, 2017 48.75 48.94 48.75 48.94 104,677 +0.13(+0.27%)
Sep 13, 2017 48.97 49.03 48.77 48.81 50,598 -0.23(-0.47%)
Sep 12, 2017 49.04 49.12 48.99 49.03 50,085 +0.07(+0.15%)
Sep 11, 2017 48.88 49.02 48.85 48.96 63,642 +0.40(+0.83%)
Sep 08, 2017 48.70 48.71 48.52 48.56 59,902 +0.00(+0.00%)
Sep 07, 2017 48.56 48.63 48.50 48.56 102,640 +0.27(+0.55%)
Sep 06, 2017 48.14 48.34 48.13 48.29 68,721 +0.28(+0.59%)
Sep 05, 2017 48.26 48.28 47.80 48.01 130,101 -0.35(-0.72%)
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.