Vanguard International High Dividend Yield ETF (VYMI)
NASDAQ: VYMI · Real-Time Price · USD
80.40
-0.61 (-0.75%)
Jul 11, 2025, 10:40 AM - Market open

VYMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 80.58 80.58 80.46 80.45 - -0.69% 42,042
Jul 10, 2025 80.79 81.04 80.65 81.01 81.01 0.14% 818,732
Jul 9, 2025 80.82 80.92 80.60 80.90 80.90 0.61% 923,277
Jul 8, 2025 80.09 80.49 79.94 80.41 80.41 0.64% 857,214
Jul 7, 2025 80.29 80.43 79.69 79.90 79.90 -1.26% 1,113,622
Jul 3, 2025 80.76 81.05 80.75 80.92 80.92 0.25% 526,263
Jul 2, 2025 80.29 80.74 80.10 80.72 80.72 0.46% 943,695
Jul 1, 2025 80.17 80.45 80.13 80.35 80.35 0.30% 946,603
Jun 30, 2025 79.74 80.20 79.66 80.11 80.11 0.35% 986,975
Jun 27, 2025 79.89 80.18 79.65 79.83 79.83 0.14% 831,758
Jun 26, 2025 79.56 79.83 79.47 79.72 79.72 0.99% 1,011,630
Jun 25, 2025 78.94 79.01 78.72 78.94 78.94 -0.49% 927,096
Jun 24, 2025 79.05 79.46 79.00 79.33 79.33 1.28% 1,147,863
Jun 23, 2025 77.57 78.34 77.46 78.33 78.33 0.60% 849,321
Jun 20, 2025 78.44 78.44 77.80 77.86 77.86 -2.05% 850,545
Jun 18, 2025 79.55 79.87 79.35 79.49 78.41 0.14% 769,071
Jun 17, 2025 80.01 80.03 79.32 79.38 78.30 -1.23% 724,911
Jun 16, 2025 80.63 80.97 80.33 80.37 79.27 0.51% 1,062,445
Jun 13, 2025 79.87 80.28 79.76 79.96 78.87 -1.05% 866,378
Jun 12, 2025 80.57 80.82 80.50 80.81 79.71 0.81% 1,131,049
Jun 11, 2025 80.40 80.48 80.10 80.16 79.07 -0.02% 1,030,638
Jun 10, 2025 80.35 80.37 80.07 80.18 79.09 0.16% 831,219
Jun 9, 2025 79.93 80.28 79.88 80.05 78.96 0.06% 887,149
Jun 6, 2025 79.87 80.03 79.78 80.00 78.91 0.30% 916,692
Jun 5, 2025 79.97 80.02 79.64 79.76 78.67 0.19% 922,134
Jun 4, 2025 79.62 79.93 79.54 79.61 78.53 0.19% 944,042
Jun 3, 2025 79.29 79.57 79.10 79.46 78.38 -0.46% 783,678
Jun 2, 2025 79.30 79.83 79.10 79.83 78.74 0.91% 739,039
May 30, 2025 79.14 79.24 78.67 79.11 78.03 -0.06% 1,059,312
May 29, 2025 79.22 79.26 78.77 79.16 78.08 0.50% 856,803
May 28, 2025 78.84 78.92 78.64 78.77 77.70 -0.82% 852,462
May 27, 2025 79.43 79.51 79.27 79.42 78.34 0.65% 1,123,599
May 23, 2025 78.08 78.99 78.04 78.91 77.83 0.32% 1,043,379
May 22, 2025 78.49 78.79 78.25 78.66 77.59 -0.09% 1,106,913
May 21, 2025 79.19 79.34 78.68 78.73 77.66 -0.32% 1,424,982
May 20, 2025 78.70 78.98 78.65 78.98 77.90 0.52% 980,096
May 19, 2025 77.97 78.58 77.91 78.57 77.50 0.77% 806,456
May 16, 2025 77.76 78.01 77.57 77.97 76.91 0.10% 887,406
May 15, 2025 77.52 77.90 77.39 77.89 76.83 0.96% 699,036
May 14, 2025 77.52 77.52 77.02 77.15 76.10 - 775,071
May 13, 2025 76.90 77.32 76.81 77.15 76.10 0.21% 624,489
May 12, 2025 77.06 77.07 76.62 76.99 75.94 0.35% 629,960
May 9, 2025 76.82 76.83 76.53 76.72 75.67 0.68% 656,849
May 8, 2025 76.57 76.68 76.17 76.20 75.16 -0.31% 711,592
May 7, 2025 76.57 76.80 76.27 76.44 75.40 -0.46% 636,461
May 6, 2025 76.83 76.93 76.57 76.79 75.74 0.16% 910,299
May 5, 2025 76.96 76.97 76.65 76.67 75.63 0.12% 697,438
May 2, 2025 76.57 76.68 76.30 76.58 75.54 1.65% 510,374
May 1, 2025 75.67 75.92 75.23 75.34 74.31 -0.49% 785,810
Apr 30, 2025 75.41 75.90 75.05 75.71 74.68 -0.32% 870,645