Skip to main content

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

70.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 70.35 70.35 70.12 70.16 188,602 -0.47(-0.67%)
Jul 22, 2024 70.45 70.65 70.28 70.63 235,125 +0.56(+0.80%)
Jul 19, 2024 70.28 70.28 69.97 70.07 169,972 -0.38(-0.54%)
Jul 18, 2024 71.18 71.24 70.35 70.45 353,615 -0.55(-0.77%)
Jul 17, 2024 70.84 71.13 70.82 71.00 226,262 +0.08(+0.11%)
Jul 16, 2024 70.54 70.93 70.31 70.92 315,900 +0.22(+0.31%)
Jul 15, 2024 71.02 71.03 70.60 70.70 244,441 -0.46(-0.65%)
Jul 12, 2024 70.95 71.32 70.85 71.16 438,596 +0.61(+0.86%)
Jul 11, 2024 70.49 70.81 70.49 70.55 283,837 +0.38(+0.54%)
Jul 10, 2024 69.72 70.26 69.72 70.17 591,661 +0.68(+0.98%)
Jul 09, 2024 69.56 69.66 69.31 69.49 336,032 -0.24(-0.34%)
Jul 08, 2024 70.00 70.05 69.67 69.73 212,391 -0.24(-0.34%)
Jul 05, 2024 70.02 70.05 69.50 69.97 236,417 +0.30(+0.43%)
Jul 03, 2024 69.39 69.74 69.39 69.67 281,249 +0.73(+1.06%)
Jul 02, 2024 68.70 68.98 68.60 68.94 313,020 +0.20(+0.29%)
Jul 01, 2024 69.07 69.30 68.69 68.74 313,979 +0.21(+0.31%)
Jun 28, 2024 68.54 68.67 68.30 68.53 217,267 +0.26(+0.38%)
Jun 27, 2024 68.30 68.43 68.13 68.27 253,591 +0.12(+0.18%)
Jun 26, 2024 68.12 68.25 67.96 68.15 234,279 -0.57(-0.83%)
Jun 25, 2024 68.82 68.82 68.48 68.72 541,509 -0.03(-0.04%)
Jun 24, 2024 68.56 68.98 68.55 68.75 373,594 +0.70(+1.03%)
Jun 21, 2024 67.99 68.16 67.86 68.05 269,769 -0.45(-0.66%)
Jun 20, 2024 68.41 68.54 68.23 68.50 271,715 +0.21(+0.30%)
Jun 18, 2024 68.01 68.32 67.98 68.29 379,120 +0.48(+0.71%)
Jun 17, 2024 67.51 67.85 67.29 67.81 189,049 +0.23(+0.34%)
Jun 14, 2024 67.41 67.63 67.16 67.58 419,595 -0.47(-0.70%)
Jun 13, 2024 68.56 68.56 67.84 68.06 273,113 -0.77(-1.12%)
Jun 12, 2024 69.16 69.36 68.74 68.83 455,030 +0.47(+0.69%)
Jun 11, 2024 68.49 68.49 68.00 68.35 261,471 -0.74(-1.07%)
Jun 10, 2024 68.89 69.17 68.69 69.09 284,732 +0.08(+0.11%)
Jun 07, 2024 69.45 69.53 69.01 69.01 442,509 -0.92(-1.31%)
Jun 06, 2024 69.77 69.93 69.62 69.93 244,516 +0.31(+0.44%)
Jun 05, 2024 69.62 69.63 69.23 69.62 272,120 +0.13(+0.18%)
Jun 04, 2024 69.52 69.60 69.18 69.50 273,094 -0.56(-0.80%)
Jun 03, 2024 70.17 70.22 69.77 70.06 334,337 +0.11(+0.15%)
May 31, 2024 69.69 69.95 69.39 69.95 183,688 +0.56(+0.81%)
May 30, 2024 69.15 69.52 69.15 69.39 237,493 +0.58(+0.84%)
May 29, 2024 69.18 69.18 68.79 68.81 232,986 -1.04(-1.50%)
May 28, 2024 70.07 70.14 69.66 69.85 184,321 +0.10(+0.14%)
May 24, 2024 69.57 69.81 69.57 69.75 175,443 +0.54(+0.78%)
May 23, 2024 70.17 70.17 69.11 69.21 279,105 -0.71(-1.01%)
May 22, 2024 70.23 70.23 69.72 69.92 225,862 -0.55(-0.78%)
May 21, 2024 70.48 70.57 70.36 70.47 226,953 -0.06(-0.08%)
May 20, 2024 70.70 70.78 70.51 70.53 331,592 -0.13(-0.18%)
May 17, 2024 70.30 70.69 70.25 70.66 225,814 +0.44(+0.63%)
May 16, 2024 70.46 70.46 70.22 70.22 285,299 -0.17(-0.24%)
May 15, 2024 70.24 70.44 69.95 70.38 281,078 +0.50(+0.72%)
May 14, 2024 69.83 69.90 69.67 69.88 407,571 +0.28(+0.40%)
May 13, 2024 69.70 69.84 69.52 69.60 236,452 +0.12(+0.17%)
May 10, 2024 69.69 69.71 69.41 69.49 214,709 +0.28(+0.40%)
May 09, 2024 68.81 69.21 68.74 69.21 664,378 +0.54(+0.79%)
May 08, 2024 68.45 68.73 68.30 68.67 264,096 -0.04(-0.06%)
May 07, 2024 68.83 68.87 68.59 68.71 290,909 +0.05(+0.07%)
May 06, 2024 68.58 68.70 68.50 68.66 344,857 +0.49(+0.72%)
May 03, 2024 68.39 68.39 67.84 68.17 216,328 +0.37(+0.55%)
May 02, 2024 67.50 67.90 67.18 67.80 229,808 +1.04(+1.56%)
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.