Vanguard International High Dividend Yield ETF (VYMI)
NASDAQ: VYMI · Real-Time Price · USD
84.53
+0.06 (0.07%)
At close: Sep 23, 2025, 4:00 PM EDT
84.99
+0.46 (0.54%)
After-hours: Sep 23, 2025, 5:27 PM EDT
VYMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 84.65 | 84.81 | 84.44 | 84.53 | - | 0.07% | 1,460,314 |
| 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 |
| Aug 4, 2025 | 80.79 | 80.93 | 80.68 | 80.93 | 80.26 | 1.23% | 709,162 |
| Aug 1, 2025 | 80.03 | 80.08 | 79.55 | 79.95 | 79.29 | -0.04% | 787,521 |
| Jul 31, 2025 | 80.18 | 80.33 | 79.83 | 79.98 | 79.32 | -0.77% | 1,350,599 |
| Jul 30, 2025 | 80.92 | 81.07 | 80.35 | 80.60 | 79.94 | -0.67% | 1,313,275 |
| Jul 29, 2025 | 81.14 | 81.22 | 80.94 | 81.14 | 80.47 | 0.14% | 649,037 |
| Jul 28, 2025 | 81.47 | 81.47 | 80.88 | 81.03 | 80.36 | -1.40% | 907,969 |
| Jul 25, 2025 | 81.81 | 82.19 | 81.68 | 82.18 | 81.50 | -0.13% | 664,848 |
| Jul 24, 2025 | 82.50 | 82.63 | 82.28 | 82.29 | 81.61 | -0.62% | 776,682 |
| Jul 23, 2025 | 82.03 | 82.80 | 81.99 | 82.80 | 82.12 | 2.02% | 1,091,451 |
| Jul 22, 2025 | 80.73 | 81.18 | 80.63 | 81.16 | 80.49 | 0.69% | 1,111,114 |
| Jul 21, 2025 | 80.51 | 80.94 | 80.39 | 80.61 | 79.94 | 0.61% | 753,269 |
| Jul 18, 2025 | 80.60 | 80.64 | 80.04 | 80.12 | 79.46 | -0.06% | 569,284 |
| Jul 17, 2025 | 79.77 | 80.20 | 79.66 | 80.17 | 79.51 | -0.01% | 1,190,188 |
| Jul 16, 2025 | 79.82 | 80.19 | 79.57 | 80.18 | 79.52 | 0.53% | 706,377 |
| Jul 15, 2025 | 80.51 | 80.51 | 79.72 | 79.76 | 79.10 | -1.03% | 962,773 |