Vanguard International High Dividend Yield ETF (VYMI)
NASDAQ: VYMI · Real-Time Price · USD
74.00
-0.69 (-0.92%)
At close: Mar 28, 2025, 4:00 PM
74.23
+0.23 (0.30%)
After-hours: Mar 28, 2025, 7:50 PM EDT
VYMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 74.52 | 74.58 | 73.92 | 74.00 | 74.00 | -0.92% | 552,735 |
| 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 |
| Feb 11, 2025 | 71.19 | 71.57 | 71.06 | 71.54 | 70.97 | 0.44% | 379,195 |
| Feb 10, 2025 | 71.15 | 71.23 | 71.02 | 71.23 | 70.66 | 0.61% | 325,817 |
| Feb 7, 2025 | 71.26 | 71.44 | 70.71 | 70.80 | 70.24 | -0.58% | 334,314 |
| Feb 6, 2025 | 71.16 | 71.26 | 70.99 | 71.21 | 70.64 | 0.45% | 534,234 |
| Feb 5, 2025 | 70.61 | 71.00 | 70.60 | 70.89 | 70.32 | 0.67% | 488,597 |
| Feb 4, 2025 | 69.97 | 70.47 | 69.92 | 70.42 | 69.86 | 1.16% | 720,165 |
| Feb 3, 2025 | 69.09 | 69.93 | 68.97 | 69.61 | 69.06 | -0.88% | 556,938 |
| Jan 31, 2025 | 70.73 | 71.04 | 70.12 | 70.23 | 69.67 | -1.04% | 435,091 |
| Jan 30, 2025 | 70.80 | 71.22 | 70.65 | 70.97 | 70.40 | 1.18% | 491,279 |
| Jan 29, 2025 | 70.14 | 70.42 | 69.95 | 70.14 | 69.58 | -0.04% | 574,459 |
| Jan 28, 2025 | 70.15 | 70.22 | 69.78 | 70.17 | 69.61 | -0.23% | 430,725 |
| Jan 27, 2025 | 70.02 | 70.33 | 70.01 | 70.33 | 69.77 | 0.40% | 377,653 |
| Jan 24, 2025 | 69.92 | 70.17 | 69.84 | 70.05 | 69.49 | 0.33% | 406,779 |
| Jan 23, 2025 | 69.46 | 69.86 | 69.37 | 69.82 | 69.26 | 0.95% | 428,252 |
| Jan 22, 2025 | 69.43 | 69.52 | 69.16 | 69.16 | 68.61 | -0.77% | 497,559 |
| Jan 21, 2025 | 69.20 | 69.70 | 69.14 | 69.70 | 69.14 | 1.68% | 528,739 |
| Jan 17, 2025 | 68.30 | 68.82 | 68.29 | 68.55 | 68.00 | 0.45% | 436,611 |
| Jan 16, 2025 | 68.29 | 68.43 | 68.04 | 68.24 | 67.70 | -0.12% | 1,275,926 |