Skip to main content

Intl High Divd Yield ETF Vanguard (NQ: VYMI )

70.12 +0.05 (+0.07%)
Official Closing Price Updated: 4:15 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 69.89 70.16 69.74 70.12 319,731 +0.05(+0.07%)
Nov 21, 2024 69.94 70.14 69.69 70.07 261,761 +0.12(+0.17%)
Nov 20, 2024 69.83 69.95 69.49 69.95 331,722 -0.17(-0.24%)
Nov 19, 2024 69.73 70.19 69.64 70.12 319,745 -0.16(-0.23%)
Nov 18, 2024 69.80 70.37 69.76 70.28 336,539 +0.57(+0.82%)
Nov 15, 2024 69.66 69.78 69.53 69.71 345,070 +0.21(+0.30%)
Nov 14, 2024 69.75 69.92 69.44 69.50 423,483 +0.14(+0.20%)
Nov 13, 2024 69.64 69.64 69.04 69.36 318,626 -0.29(-0.42%)
Nov 12, 2024 70.10 70.14 69.31 69.65 627,152 -1.08(-1.53%)
Nov 11, 2024 70.87 70.95 70.69 70.73 371,149 -0.17(-0.24%)
Nov 08, 2024 71.27 71.27 70.55 70.90 496,028 -1.31(-1.81%)
Nov 07, 2024 71.99 72.28 71.87 72.21 343,400 +1.21(+1.70%)
Nov 06, 2024 70.82 71.09 70.35 71.00 442,381 -0.95(-1.32%)
Nov 05, 2024 71.56 71.97 71.47 71.95 176,005 +0.81(+1.14%)
Nov 04, 2024 71.38 71.65 71.07 71.14 209,565 +0.20(+0.28%)
Nov 01, 2024 71.26 71.32 70.83 70.94 177,302 +0.25(+0.35%)
Oct 31, 2024 70.79 70.79 70.21 70.69 242,677 -0.38(-0.53%)
Oct 30, 2024 71.00 71.32 70.80 71.07 298,713 -0.30(-0.42%)
Oct 29, 2024 71.60 71.65 71.29 71.37 244,415 -0.45(-0.63%)
Oct 28, 2024 71.48 71.88 71.48 71.82 290,583 +0.53(+0.74%)
Oct 25, 2024 71.73 71.73 71.11 71.29 225,030 -0.25(-0.35%)
Oct 24, 2024 71.64 71.67 71.15 71.54 186,990 +0.25(+0.35%)
Oct 23, 2024 71.31 71.44 71.01 71.29 206,533 -0.52(-0.72%)
Oct 22, 2024 71.73 71.88 71.59 71.81 264,339 -0.17(-0.24%)
Oct 21, 2024 72.42 72.49 71.89 71.98 227,946 -0.83(-1.14%)
Oct 18, 2024 72.79 72.81 72.48 72.81 191,673 +0.53(+0.73%)
Oct 17, 2024 72.40 72.64 72.19 72.28 301,642 -0.12(-0.17%)
Oct 16, 2024 72.32 72.48 72.28 72.40 263,054 +0.48(+0.67%)
Oct 15, 2024 72.36 72.36 71.85 71.92 240,040 -0.79(-1.09%)
Oct 14, 2024 72.46 72.81 72.27 72.71 231,026 +0.08(+0.11%)
Oct 11, 2024 72.17 72.70 72.14 72.63 244,335 +0.30(+0.41%)
Oct 10, 2024 72.13 72.37 71.94 72.33 372,000 +0.20(+0.28%)
Oct 09, 2024 71.74 72.24 71.59 72.13 267,874 -0.12(-0.17%)
Oct 08, 2024 72.42 72.43 72.06 72.25 267,433 -0.94(-1.28%)
Oct 07, 2024 73.40 73.40 72.90 73.19 230,250 -0.04(-0.05%)
Oct 04, 2024 72.77 73.23 72.70 73.23 170,795 +0.61(+0.84%)
Oct 03, 2024 72.58 72.68 72.31 72.62 273,683 -0.78(-1.06%)
Oct 02, 2024 73.43 73.48 73.10 73.40 304,802 +0.29(+0.40%)
Oct 01, 2024 73.36 73.36 72.77 73.11 243,492 -0.31(-0.42%)
Sep 30, 2024 73.72 73.72 73.07 73.42 246,387 -0.33(-0.45%)
Sep 27, 2024 74.07 74.28 73.54 73.75 345,838 -0.33(-0.45%)
Sep 26, 2024 73.75 74.21 73.71 74.08 353,405 +1.37(+1.88%)
Sep 25, 2024 73.33 73.33 72.66 72.71 355,451 -0.70(-0.95%)
Sep 24, 2024 73.11 73.44 72.94 73.41 657,783 +0.90(+1.24%)
Sep 23, 2024 72.21 72.55 72.21 72.51 274,824 +0.47(+0.65%)
Sep 20, 2024 72.34 72.34 71.83 72.04 360,155 -0.53(-0.73%)
Sep 19, 2024 72.48 72.65 72.01 72.57 349,769 +1.15(+1.61%)
Sep 18, 2024 71.70 72.27 71.35 71.42 300,235 -0.06(-0.08%)
Sep 17, 2024 71.74 71.81 71.28 71.48 503,174 -0.28(-0.39%)
Sep 16, 2024 71.46 71.79 71.38 71.76 332,233 +0.58(+0.82%)
Sep 13, 2024 71.16 71.41 71.04 71.18 259,948 +0.28(+0.39%)
Sep 12, 2024 70.35 70.90 70.13 70.90 294,347 +0.62(+0.89%)
Sep 11, 2024 70.06 70.32 69.30 70.28 312,153 +0.30(+0.42%)
Sep 10, 2024 70.39 70.39 69.62 69.98 576,194 -0.66(-0.94%)
Sep 09, 2024 70.22 70.71 70.20 70.64 1,448,630 +0.66(+0.95%)
Sep 06, 2024 71.01 71.12 69.84 69.98 620,268 -1.15(-1.62%)
Sep 05, 2024 71.04 71.29 70.83 71.13 413,066 +0.42(+0.59%)
Sep 04, 2024 70.62 71.06 70.57 70.71 235,915 -0.21(-0.29%)
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.