Vanguard International High Dividend Yield ETF (VYMI)
NASDAQ: VYMI · Real-Time Price · USD
90.22
+0.05 (0.06%)
At close: Dec 24, 2025, 1:00 PM EST
90.61
+0.39 (0.43%)
After-hours: Dec 24, 2025, 4:42 PM EST
VYMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 90.22 | 90.30 | 90.14 | 90.22 | 90.22 | 0.06% | 717,816 |
| Dec 23, 2025 | 89.93 | 90.20 | 89.90 | 90.17 | 90.17 | 0.68% | 1,586,970 |
| Dec 22, 2025 | 89.34 | 89.60 | 89.29 | 89.56 | 89.56 | 0.39% | 1,190,938 |
| Dec 19, 2025 | 89.11 | 89.50 | 89.02 | 89.21 | 89.21 | -0.47% | 1,198,923 |
| Dec 18, 2025 | 89.72 | 89.99 | 89.46 | 89.63 | 88.69 | 0.57% | 1,009,357 |
| Dec 17, 2025 | 89.45 | 89.60 | 89.12 | 89.12 | 88.19 | -0.15% | 1,131,483 |
| Dec 16, 2025 | 89.73 | 89.78 | 89.14 | 89.25 | 88.32 | -0.82% | 1,032,505 |
| Dec 15, 2025 | 90.13 | 90.13 | 89.74 | 89.99 | 89.05 | 0.69% | 1,001,455 |
| Dec 12, 2025 | 89.81 | 89.87 | 88.98 | 89.37 | 88.43 | -0.38% | 1,061,436 |
| Dec 11, 2025 | 89.42 | 89.83 | 89.34 | 89.71 | 88.77 | 0.66% | 1,329,489 |
| Dec 10, 2025 | 88.44 | 89.23 | 88.39 | 89.12 | 88.19 | 1.05% | 1,076,704 |
| Dec 9, 2025 | 88.27 | 88.50 | 88.14 | 88.19 | 87.27 | 0.08% | 1,744,106 |
| Dec 8, 2025 | 88.52 | 88.52 | 88.03 | 88.12 | 87.20 | -0.38% | 792,950 |
| Dec 5, 2025 | 88.76 | 88.92 | 88.40 | 88.46 | 87.53 | -0.02% | 1,069,342 |
| Dec 4, 2025 | 88.50 | 88.69 | 88.34 | 88.48 | 87.55 | 0.31% | 769,847 |
| Dec 3, 2025 | 88.00 | 88.23 | 87.89 | 88.21 | 87.29 | 0.34% | 800,462 |
| Dec 2, 2025 | 88.00 | 88.02 | 87.65 | 87.91 | 86.99 | 0.42% | 793,837 |
| Dec 1, 2025 | 87.80 | 87.95 | 87.49 | 87.54 | 86.62 | -0.21% | 991,922 |
| Nov 28, 2025 | 87.40 | 87.77 | 87.33 | 87.72 | 86.80 | 0.26% | 605,876 |
| Nov 26, 2025 | 87.02 | 87.62 | 86.98 | 87.49 | 86.57 | 0.92% | 850,649 |
| Nov 25, 2025 | 86.17 | 86.77 | 86.02 | 86.69 | 85.78 | 1.17% | 817,797 |
| Nov 24, 2025 | 85.55 | 85.81 | 85.37 | 85.69 | 84.79 | -0.01% | 1,143,580 |
| Nov 21, 2025 | 85.20 | 85.86 | 84.96 | 85.70 | 84.80 | 1.26% | 1,174,114 |
| Nov 20, 2025 | 85.88 | 86.03 | 84.61 | 84.63 | 83.74 | -1.03% | 1,614,300 |
| Nov 19, 2025 | 85.70 | 85.97 | 85.24 | 85.51 | 84.61 | -0.47% | 1,154,810 |
| Nov 18, 2025 | 85.62 | 86.08 | 85.35 | 85.91 | 85.01 | -0.61% | 1,306,230 |
| Nov 17, 2025 | 86.93 | 87.17 | 86.19 | 86.44 | 85.53 | -1.28% | 1,091,082 |
| Nov 14, 2025 | 87.32 | 87.68 | 87.16 | 87.56 | 86.64 | -0.07% | 890,786 |
| Nov 13, 2025 | 88.27 | 88.36 | 87.55 | 87.62 | 86.70 | -0.74% | 1,200,943 |
| Nov 12, 2025 | 87.96 | 88.33 | 87.94 | 88.27 | 87.35 | 0.66% | 868,833 |
| Nov 11, 2025 | 87.35 | 87.81 | 87.35 | 87.69 | 86.77 | 0.70% | 752,398 |
| Nov 10, 2025 | 86.70 | 87.14 | 86.48 | 87.08 | 86.17 | 1.14% | 786,649 |
| Nov 7, 2025 | 85.46 | 86.10 | 85.26 | 86.10 | 85.20 | 0.38% | 859,682 |
| Nov 6, 2025 | 85.96 | 85.99 | 85.49 | 85.77 | 84.87 | 0.30% | 840,333 |
| Nov 5, 2025 | 85.06 | 85.63 | 85.02 | 85.51 | 84.61 | 0.90% | 797,229 |
| Nov 4, 2025 | 84.77 | 85.13 | 84.59 | 84.74 | 83.86 | -0.73% | 763,838 |
| Nov 3, 2025 | 85.25 | 85.42 | 85.06 | 85.37 | 84.48 | 0.16% | 843,239 |
| Oct 31, 2025 | 85.34 | 85.34 | 84.96 | 85.23 | 84.34 | -0.41% | 711,581 |
| Oct 30, 2025 | 85.49 | 85.85 | 85.39 | 85.58 | 84.68 | -0.31% | 760,820 |
| Oct 29, 2025 | 86.35 | 86.39 | 85.54 | 85.85 | 84.95 | -0.39% | 1,105,717 |
| Oct 28, 2025 | 85.97 | 86.35 | 85.81 | 86.19 | 85.28 | 0.10% | 838,056 |
| Oct 27, 2025 | 85.96 | 86.12 | 85.84 | 86.10 | 85.20 | 0.60% | 792,743 |
| Oct 24, 2025 | 85.62 | 85.71 | 85.47 | 85.59 | 84.69 | 0.13% | 653,632 |
| Oct 23, 2025 | 85.46 | 85.59 | 85.20 | 85.48 | 84.58 | 0.51% | 579,758 |
| Oct 22, 2025 | 84.95 | 85.19 | 84.70 | 85.05 | 84.16 | 0.27% | 735,206 |
| Oct 21, 2025 | 85.06 | 85.10 | 84.80 | 84.82 | 83.93 | -0.67% | 787,313 |
| Oct 20, 2025 | 85.13 | 85.44 | 85.10 | 85.39 | 84.50 | 0.61% | 778,495 |
| Oct 17, 2025 | 84.53 | 84.96 | 84.45 | 84.87 | 83.98 | 0.06% | 1,030,144 |
| Oct 16, 2025 | 84.91 | 85.21 | 84.59 | 84.82 | 83.93 | 0.44% | 1,101,974 |
| Oct 15, 2025 | 84.34 | 84.61 | 83.96 | 84.45 | 83.57 | 0.40% | 662,487 |