Vanguard International High Dividend Yield ETF (VYMI)
NASDAQ: VYMI · Real-Time Price · USD
84.35
+0.27 (0.32%)
At close: Aug 28, 2025, 4:00 PM
84.40
+0.05 (0.06%)
After-hours: Aug 28, 2025, 7:51 PM EDT
VYMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 84.30 | 84.41 | 84.08 | 84.35 | 84.35 | 0.32% | 546,314 |
| Aug 27, 2025 | 83.56 | 84.08 | 83.47 | 84.08 | 84.08 | -0.28% | 836,162 |
| Aug 26, 2025 | 84.15 | 84.32 | 84.07 | 84.32 | 84.32 | -0.14% | 707,047 |
| Aug 25, 2025 | 85.03 | 85.17 | 84.44 | 84.44 | 84.44 | -1.23% | 920,912 |
| Aug 22, 2025 | 84.59 | 85.61 | 84.53 | 85.49 | 85.49 | 1.35% | 920,035 |
| Aug 21, 2025 | 84.28 | 84.43 | 84.12 | 84.35 | 84.35 | -0.20% | 1,084,281 |
| Aug 20, 2025 | 84.36 | 84.58 | 84.28 | 84.52 | 84.52 | 0.61% | 859,993 |
| Aug 19, 2025 | 84.24 | 84.33 | 83.90 | 84.00 | 84.00 | -0.01% | 976,575 |
| Aug 18, 2025 | 83.99 | 84.04 | 83.76 | 84.01 | 84.01 | -0.28% | 1,157,510 |
| Aug 15, 2025 | 84.38 | 84.38 | 84.13 | 84.25 | 84.25 | 0.51% | 660,944 |
| Aug 14, 2025 | 83.56 | 83.87 | 83.50 | 83.82 | 83.82 | -0.14% | 837,056 |
| Aug 13, 2025 | 83.74 | 83.98 | 83.71 | 83.94 | 83.94 | 0.45% | 935,729 |
| Aug 12, 2025 | 83.03 | 83.61 | 82.91 | 83.56 | 83.56 | 1.15% | 934,289 |
| Aug 11, 2025 | 82.63 | 82.72 | 82.40 | 82.61 | 82.61 | -0.11% | 1,052,990 |
| Aug 8, 2025 | 82.60 | 82.83 | 82.49 | 82.70 | 82.70 | 0.46% | 803,335 |
| Aug 7, 2025 | 82.48 | 82.50 | 82.03 | 82.32 | 82.32 | 0.61% | 786,705 |
| Aug 6, 2025 | 81.65 | 81.91 | 81.61 | 81.82 | 81.82 | 0.83% | 751,031 |
| Aug 5, 2025 | 81.22 | 81.29 | 80.91 | 81.15 | 81.15 | 0.27% | 802,443 |
| Aug 4, 2025 | 80.79 | 80.93 | 80.68 | 80.93 | 80.93 | 1.23% | 709,162 |
| Aug 1, 2025 | 80.03 | 80.08 | 79.55 | 79.95 | 79.95 | -0.04% | 787,521 |
| Jul 31, 2025 | 80.18 | 80.33 | 79.83 | 79.98 | 79.98 | -0.77% | 1,350,599 |
| Jul 30, 2025 | 80.92 | 81.07 | 80.35 | 80.60 | 80.60 | -0.67% | 1,313,275 |
| Jul 29, 2025 | 81.14 | 81.22 | 80.94 | 81.14 | 81.14 | 0.14% | 649,037 |
| Jul 28, 2025 | 81.47 | 81.47 | 80.88 | 81.03 | 81.03 | -1.40% | 907,969 |
| Jul 25, 2025 | 81.81 | 82.19 | 81.68 | 82.18 | 82.18 | -0.13% | 664,848 |
| Jul 24, 2025 | 82.50 | 82.63 | 82.28 | 82.29 | 82.29 | -0.62% | 776,682 |
| Jul 23, 2025 | 82.03 | 82.80 | 81.99 | 82.80 | 82.80 | 2.02% | 1,091,451 |
| Jul 22, 2025 | 80.73 | 81.18 | 80.63 | 81.16 | 81.16 | 0.69% | 1,111,114 |
| Jul 21, 2025 | 80.51 | 80.94 | 80.39 | 80.61 | 80.61 | 0.61% | 753,269 |
| Jul 18, 2025 | 80.60 | 80.64 | 80.04 | 80.12 | 80.12 | -0.06% | 569,284 |
| Jul 17, 2025 | 79.77 | 80.20 | 79.66 | 80.17 | 80.17 | -0.01% | 1,190,188 |
| Jul 16, 2025 | 79.82 | 80.19 | 79.57 | 80.18 | 80.18 | 0.53% | 706,377 |
| Jul 15, 2025 | 80.51 | 80.51 | 79.72 | 79.76 | 79.76 | -1.03% | 962,773 |
| Jul 14, 2025 | 80.48 | 80.65 | 80.37 | 80.59 | 80.59 | 0.11% | 647,031 |
| Jul 11, 2025 | 80.58 | 80.61 | 80.36 | 80.50 | 80.50 | -0.63% | 795,892 |
| 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 |