Vanguard International High Dividend Yield ETF (VYMI)
NASDAQ: VYMI · Real-Time Price · USD
75.15
+0.80 (1.08%)
Apr 24, 2025, 4:00 PM EDT - Market closed
VYMI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 74.77 | 75.20 | 74.50 | 75.15 | 75.15 | 1.08% | 718,643 |
Apr 23, 2025 | 74.76 | 74.99 | 74.17 | 74.35 | 74.35 | 0.16% | 662,378 |
Apr 22, 2025 | 73.86 | 74.56 | 73.75 | 74.23 | 74.23 | 2.02% | 1,022,769 |
Apr 21, 2025 | 73.36 | 73.36 | 72.33 | 72.76 | 72.76 | -0.32% | 935,156 |
Apr 17, 2025 | 72.93 | 73.46 | 72.73 | 72.99 | 72.99 | 0.97% | 673,152 |
Apr 16, 2025 | 72.50 | 72.92 | 72.00 | 72.29 | 72.29 | 0.10% | 671,984 |
Apr 15, 2025 | 72.26 | 72.53 | 72.07 | 72.22 | 72.22 | 0.68% | 982,659 |
Apr 14, 2025 | 71.39 | 71.97 | 71.16 | 71.73 | 71.73 | 1.16% | 789,946 |
Apr 11, 2025 | 69.56 | 71.09 | 69.40 | 70.91 | 70.91 | 2.68% | 860,015 |
Apr 10, 2025 | 69.25 | 69.44 | 67.72 | 69.06 | 69.06 | -1.65% | 615,006 |
Apr 9, 2025 | 65.70 | 70.43 | 65.51 | 70.22 | 70.22 | 6.65% | 1,061,687 |
Apr 8, 2025 | 68.37 | 68.37 | 65.23 | 65.84 | 65.84 | -0.53% | 1,556,880 |
Apr 7, 2025 | 65.66 | 67.92 | 65.08 | 66.19 | 66.19 | -3.08% | 1,586,024 |
Apr 4, 2025 | 69.96 | 70.25 | 68.07 | 68.29 | 68.29 | -6.27% | 1,466,917 |
Apr 3, 2025 | 73.37 | 73.61 | 72.76 | 72.86 | 72.86 | -1.59% | 853,542 |
Apr 2, 2025 | 73.48 | 74.08 | 73.43 | 74.04 | 74.04 | 0.15% | 798,565 |
Apr 1, 2025 | 73.77 | 74.10 | 73.41 | 73.93 | 73.93 | 0.33% | 488,130 |
Mar 31, 2025 | 73.26 | 73.84 | 73.06 | 73.69 | 73.69 | -0.42% | 622,089 |
Mar 28, 2025 | 74.52 | 74.58 | 73.92 | 74.00 | 74.00 | -0.92% | 553,042 |
Mar 27, 2025 | 74.57 | 74.89 | 74.51 | 74.69 | 74.69 | 0.19% | 452,299 |
Mar 26, 2025 | 74.86 | 75.07 | 74.43 | 74.55 | 74.55 | -0.79% | 610,864 |
Mar 25, 2025 | 75.15 | 75.24 | 74.92 | 75.14 | 75.14 | 0.67% | 766,296 |
Mar 24, 2025 | 74.66 | 74.82 | 74.38 | 74.64 | 74.64 | 0.01% | 688,214 |
Mar 21, 2025 | 74.53 | 74.73 | 74.34 | 74.63 | 74.63 | -1.24% | 600,143 |
Mar 20, 2025 | 75.10 | 75.60 | 75.00 | 75.57 | 74.97 | -0.75% | 667,192 |
Mar 19, 2025 | 75.76 | 76.33 | 75.62 | 76.14 | 75.53 | 0.24% | 889,916 |
Mar 18, 2025 | 75.85 | 76.05 | 75.57 | 75.96 | 75.35 | 0.15% | 838,624 |
Mar 17, 2025 | 75.33 | 75.99 | 75.13 | 75.84 | 75.24 | 1.20% | 1,021,698 |
Mar 14, 2025 | 74.27 | 74.97 | 74.20 | 74.94 | 74.34 | 1.65% | 512,517 |
Mar 13, 2025 | 73.63 | 73.88 | 73.45 | 73.72 | 73.13 | -0.24% | 657,362 |
Mar 12, 2025 | 73.90 | 74.00 | 73.40 | 73.90 | 73.31 | 0.45% | 598,104 |
Mar 11, 2025 | 73.89 | 73.90 | 73.06 | 73.57 | 72.98 | -0.37% | 732,570 |
Mar 10, 2025 | 74.17 | 74.39 | 73.35 | 73.84 | 73.25 | -1.56% | 788,744 |
Mar 7, 2025 | 74.32 | 75.03 | 74.28 | 75.01 | 74.41 | 1.09% | 723,666 |
Mar 6, 2025 | 74.28 | 74.80 | 74.09 | 74.20 | 73.61 | -0.35% | 826,622 |
Mar 5, 2025 | 73.80 | 74.75 | 73.80 | 74.46 | 73.87 | 2.25% | 734,420 |
Mar 4, 2025 | 72.54 | 73.44 | 71.88 | 72.82 | 72.24 | -0.11% | 869,799 |
Mar 3, 2025 | 73.53 | 73.75 | 72.50 | 72.90 | 72.32 | 0.73% | 838,454 |
Feb 28, 2025 | 72.16 | 72.40 | 71.80 | 72.37 | 71.79 | -0.19% | 414,243 |
Feb 27, 2025 | 72.89 | 72.92 | 72.42 | 72.51 | 71.93 | -0.79% | 509,799 |
Feb 26, 2025 | 73.12 | 73.51 | 72.93 | 73.09 | 72.51 | 0.12% | 411,335 |
Feb 25, 2025 | 73.11 | 73.16 | 72.67 | 73.00 | 72.42 | 0.95% | 454,605 |
Feb 24, 2025 | 72.60 | 72.64 | 72.22 | 72.31 | 71.73 | 0.14% | 661,983 |
Feb 21, 2025 | 72.64 | 72.65 | 72.07 | 72.21 | 71.63 | -0.69% | 529,185 |
Feb 20, 2025 | 72.55 | 72.73 | 72.38 | 72.71 | 72.13 | 0.54% | 472,690 |
Feb 19, 2025 | 72.30 | 72.44 | 72.05 | 72.32 | 71.74 | -0.89% | 484,923 |
Feb 18, 2025 | 72.81 | 73.03 | 72.66 | 72.97 | 72.39 | 0.66% | 454,431 |
Feb 14, 2025 | 72.69 | 72.85 | 72.48 | 72.49 | 71.91 | 0.11% | 400,667 |
Feb 13, 2025 | 71.89 | 72.44 | 71.75 | 72.41 | 71.83 | 0.99% | 511,832 |
Feb 12, 2025 | 71.25 | 71.93 | 71.15 | 71.70 | 71.13 | 0.22% | 389,155 |