Vanguard International High Dividend Yield ETF (VYMI)
NASDAQ: VYMI · Real-Time Price · USD
84.12
+0.42 (0.51%)
Oct 14, 2025, 3:57 PM EDT - Market open
VYMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 83.41 | 84.35 | 83.32 | 84.27 | - | 0.69% | 550,814 |
| Oct 13, 2025 | 83.51 | 83.84 | 83.43 | 83.69 | 83.69 | 0.93% | 651,276 |
| Oct 10, 2025 | 84.23 | 84.39 | 82.85 | 82.92 | 82.92 | -1.66% | 1,386,095 |
| Oct 9, 2025 | 85.08 | 85.10 | 84.13 | 84.32 | 84.32 | -0.71% | 819,428 |
| Oct 8, 2025 | 85.01 | 85.03 | 84.73 | 84.92 | 84.92 | 0.24% | 770,745 |
| Oct 7, 2025 | 85.10 | 85.15 | 84.71 | 84.72 | 84.72 | -0.56% | 998,983 |
| Oct 6, 2025 | 85.26 | 85.34 | 85.07 | 85.20 | 85.20 | -0.22% | 1,216,213 |
| Oct 3, 2025 | 85.17 | 85.47 | 85.17 | 85.39 | 85.39 | 0.64% | 847,173 |
| Oct 2, 2025 | 85.09 | 85.11 | 84.44 | 84.85 | 84.85 | -0.21% | 673,958 |
| Oct 1, 2025 | 85.04 | 85.25 | 84.92 | 85.03 | 85.03 | 0.41% | 862,453 |
| Sep 30, 2025 | 84.32 | 84.76 | 84.32 | 84.68 | 84.68 | 0.37% | 815,430 |
| Sep 29, 2025 | 84.41 | 84.50 | 84.25 | 84.37 | 84.37 | 0.20% | 688,794 |
| Sep 26, 2025 | 83.85 | 84.22 | 83.82 | 84.20 | 84.20 | 0.95% | 635,657 |
| Sep 25, 2025 | 83.54 | 83.62 | 83.13 | 83.41 | 83.41 | -0.62% | 1,048,060 |
| Sep 24, 2025 | 84.05 | 84.24 | 83.86 | 83.93 | 83.93 | -0.71% | 737,011 |
| Sep 23, 2025 | 84.65 | 84.81 | 84.44 | 84.53 | 84.53 | 0.07% | 1,461,422 |
| Sep 22, 2025 | 84.31 | 84.52 | 84.08 | 84.47 | 84.47 | 0.15% | 856,868 |
| Sep 19, 2025 | 84.32 | 84.48 | 84.24 | 84.34 | 84.34 | -0.93% | 735,415 |
| Sep 18, 2025 | 84.98 | 85.26 | 84.69 | 85.13 | 84.43 | -0.41% | 1,180,809 |
| Sep 17, 2025 | 85.52 | 86.08 | 85.11 | 85.48 | 84.78 | -0.14% | 896,971 |
| Sep 16, 2025 | 85.61 | 85.71 | 85.37 | 85.60 | 84.90 | -0.21% | 1,017,129 |
| Sep 15, 2025 | 85.61 | 85.78 | 85.46 | 85.78 | 85.07 | 0.57% | 833,973 |
| Sep 12, 2025 | 85.23 | 85.41 | 85.10 | 85.29 | 84.59 | -0.43% | 783,458 |
| Sep 11, 2025 | 85.15 | 85.70 | 85.06 | 85.66 | 84.96 | 0.85% | 864,274 |
| Sep 10, 2025 | 84.94 | 85.13 | 84.84 | 84.94 | 84.24 | 0.33% | 796,592 |
| Sep 9, 2025 | 84.62 | 84.80 | 84.55 | 84.66 | 83.96 | -0.17% | 1,067,683 |
| Sep 8, 2025 | 84.67 | 84.83 | 84.37 | 84.80 | 84.10 | 0.61% | 1,132,045 |
| Sep 5, 2025 | 84.65 | 84.79 | 84.11 | 84.29 | 83.60 | 0.32% | 922,008 |
| Sep 4, 2025 | 83.75 | 84.04 | 83.61 | 84.02 | 83.33 | 0.57% | 771,014 |
| Sep 3, 2025 | 83.38 | 83.58 | 83.26 | 83.54 | 82.85 | -0.04% | 868,867 |
| Sep 2, 2025 | 83.13 | 83.63 | 83.06 | 83.57 | 82.88 | -0.62% | 803,256 |
| Aug 29, 2025 | 83.88 | 84.16 | 83.83 | 84.09 | 83.40 | -0.31% | 1,018,766 |
| Aug 28, 2025 | 84.30 | 84.41 | 84.08 | 84.35 | 83.66 | 0.32% | 548,088 |
| Aug 27, 2025 | 83.56 | 84.08 | 83.47 | 84.08 | 83.39 | -0.28% | 836,162 |
| Aug 26, 2025 | 84.15 | 84.32 | 84.07 | 84.32 | 83.63 | -0.14% | 707,047 |
| Aug 25, 2025 | 85.03 | 85.17 | 84.44 | 84.44 | 83.75 | -1.23% | 920,912 |
| Aug 22, 2025 | 84.59 | 85.61 | 84.53 | 85.49 | 84.79 | 1.35% | 920,035 |
| Aug 21, 2025 | 84.28 | 84.43 | 84.12 | 84.35 | 83.66 | -0.20% | 1,084,281 |
| Aug 20, 2025 | 84.36 | 84.58 | 84.28 | 84.52 | 83.82 | 0.61% | 859,993 |
| Aug 19, 2025 | 84.24 | 84.33 | 83.90 | 84.00 | 83.31 | -0.01% | 976,575 |
| Aug 18, 2025 | 83.99 | 84.04 | 83.76 | 84.01 | 83.32 | -0.28% | 1,157,510 |
| Aug 15, 2025 | 84.38 | 84.38 | 84.13 | 84.25 | 83.56 | 0.51% | 660,944 |
| Aug 14, 2025 | 83.56 | 83.87 | 83.50 | 83.82 | 83.13 | -0.14% | 837,056 |
| Aug 13, 2025 | 83.74 | 83.98 | 83.71 | 83.94 | 83.25 | 0.45% | 935,729 |
| Aug 12, 2025 | 83.03 | 83.61 | 82.91 | 83.56 | 82.87 | 1.15% | 934,289 |
| Aug 11, 2025 | 82.63 | 82.72 | 82.40 | 82.61 | 81.93 | -0.11% | 1,052,990 |
| Aug 8, 2025 | 82.60 | 82.83 | 82.49 | 82.70 | 82.02 | 0.46% | 803,335 |
| Aug 7, 2025 | 82.48 | 82.50 | 82.03 | 82.32 | 81.64 | 0.61% | 786,705 |
| Aug 6, 2025 | 81.65 | 81.91 | 81.61 | 81.82 | 81.15 | 0.83% | 751,031 |
| Aug 5, 2025 | 81.22 | 81.29 | 80.91 | 81.15 | 80.48 | 0.27% | 802,443 |