Vanguard International High Dividend Yield ETF (VYMI)
NASDAQ: VYMI · Real-Time Price · USD
72.21
-0.50 (-0.69%)
At close: Feb 21, 2025, 4:00 PM
72.00
-0.21 (-0.29%)
After-hours: Feb 21, 2025, 5:01 PM EST
VYMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 72.64 | 72.65 | 72.07 | 72.21 | 72.21 | -0.69% | 529,185 |
| Feb 20, 2025 | 72.55 | 72.73 | 72.38 | 72.71 | 72.71 | 0.54% | 472,690 |
| Feb 19, 2025 | 72.30 | 72.44 | 72.05 | 72.32 | 72.32 | -0.89% | 484,923 |
| Feb 18, 2025 | 72.81 | 73.03 | 72.66 | 72.97 | 72.97 | 0.66% | 454,431 |
| Feb 14, 2025 | 72.69 | 72.85 | 72.48 | 72.49 | 72.49 | 0.11% | 400,667 |
| Feb 13, 2025 | 71.89 | 72.44 | 71.75 | 72.41 | 72.41 | 0.99% | 511,832 |
| Feb 12, 2025 | 71.25 | 71.93 | 71.15 | 71.70 | 71.70 | 0.22% | 389,155 |
| Feb 11, 2025 | 71.19 | 71.57 | 71.06 | 71.54 | 71.54 | 0.44% | 379,195 |
| Feb 10, 2025 | 71.15 | 71.23 | 71.02 | 71.23 | 71.23 | 0.61% | 325,817 |
| Feb 7, 2025 | 71.26 | 71.44 | 70.71 | 70.80 | 70.80 | -0.58% | 334,314 |
| Feb 6, 2025 | 71.16 | 71.26 | 70.99 | 71.21 | 71.21 | 0.45% | 534,234 |
| Feb 5, 2025 | 70.61 | 71.00 | 70.60 | 70.89 | 70.89 | 0.67% | 488,597 |
| Feb 4, 2025 | 69.97 | 70.47 | 69.92 | 70.42 | 70.42 | 1.16% | 720,165 |
| Feb 3, 2025 | 69.09 | 69.93 | 68.97 | 69.61 | 69.61 | -0.88% | 556,938 |
| Jan 31, 2025 | 70.73 | 71.04 | 70.12 | 70.23 | 70.23 | -1.04% | 435,091 |
| Jan 30, 2025 | 70.80 | 71.22 | 70.65 | 70.97 | 70.97 | 1.18% | 491,279 |
| Jan 29, 2025 | 70.14 | 70.42 | 69.95 | 70.14 | 70.14 | -0.04% | 574,459 |
| Jan 28, 2025 | 70.15 | 70.22 | 69.78 | 70.17 | 70.17 | -0.23% | 430,725 |
| Jan 27, 2025 | 70.02 | 70.33 | 70.01 | 70.33 | 70.33 | 0.40% | 377,653 |
| Jan 24, 2025 | 69.92 | 70.17 | 69.84 | 70.05 | 70.05 | 0.33% | 406,779 |
| Jan 23, 2025 | 69.46 | 69.86 | 69.37 | 69.82 | 69.82 | 0.95% | 428,252 |
| Jan 22, 2025 | 69.43 | 69.52 | 69.16 | 69.16 | 69.16 | -0.77% | 497,559 |
| Jan 21, 2025 | 69.20 | 69.70 | 69.14 | 69.70 | 69.70 | 1.68% | 528,739 |
| Jan 17, 2025 | 68.30 | 68.82 | 68.29 | 68.55 | 68.55 | 0.45% | 436,611 |
| Jan 16, 2025 | 68.29 | 68.43 | 68.04 | 68.24 | 68.24 | -0.12% | 1,275,926 |
| Jan 15, 2025 | 68.32 | 68.38 | 68.00 | 68.32 | 68.32 | 1.15% | 333,478 |
| Jan 14, 2025 | 67.31 | 67.58 | 67.15 | 67.54 | 67.54 | 0.69% | 1,003,470 |
| Jan 13, 2025 | 66.62 | 67.08 | 66.62 | 67.08 | 67.08 | - | 300,500 |
| Jan 10, 2025 | 67.57 | 67.57 | 66.93 | 67.08 | 67.08 | -1.73% | 467,181 |
| Jan 8, 2025 | 68.02 | 68.28 | 67.75 | 68.26 | 68.26 | -0.15% | 569,756 |
| Jan 7, 2025 | 68.74 | 68.88 | 68.30 | 68.36 | 68.36 | 0.04% | 577,679 |
| Jan 6, 2025 | 68.50 | 68.75 | 68.28 | 68.33 | 68.33 | 0.65% | 349,394 |
| Jan 3, 2025 | 67.92 | 68.02 | 67.60 | 67.89 | 67.89 | 0.49% | 322,907 |
| Jan 2, 2025 | 67.83 | 67.95 | 67.40 | 67.56 | 67.56 | -0.47% | 428,602 |
| Dec 31, 2024 | 68.03 | 68.10 | 67.64 | 67.88 | 67.88 | 0.19% | 486,721 |
| Dec 30, 2024 | 67.77 | 67.99 | 67.50 | 67.75 | 67.75 | -0.47% | 464,747 |
| Dec 27, 2024 | 67.96 | 68.20 | 67.86 | 68.07 | 68.07 | -0.23% | 336,567 |
| Dec 26, 2024 | 68.13 | 68.35 | 67.96 | 68.23 | 68.23 | 0.41% | 273,408 |
| Dec 24, 2024 | 67.82 | 67.95 | 67.59 | 67.95 | 67.95 | 0.49% | 558,831 |
| Dec 23, 2024 | 67.35 | 67.66 | 67.02 | 67.62 | 67.62 | 0.49% | 700,020 |
| Dec 20, 2024 | 66.71 | 67.64 | 66.60 | 67.29 | 67.29 | -1.09% | 333,327 |
| Dec 19, 2024 | 68.46 | 68.48 | 67.97 | 68.03 | 67.07 | 0.15% | 424,535 |
| Dec 18, 2024 | 69.57 | 69.63 | 67.91 | 67.93 | 66.97 | -2.36% | 450,157 |
| Dec 17, 2024 | 69.61 | 69.81 | 69.41 | 69.57 | 68.59 | -0.47% | 546,145 |
| Dec 16, 2024 | 70.00 | 70.14 | 69.87 | 69.90 | 68.91 | -0.55% | 528,734 |
| Dec 13, 2024 | 70.45 | 70.45 | 70.08 | 70.29 | 69.30 | -0.01% | 278,587 |
| Dec 12, 2024 | 70.55 | 70.83 | 70.30 | 70.30 | 69.31 | -0.90% | 325,930 |
| Dec 11, 2024 | 70.87 | 71.02 | 70.63 | 70.94 | 69.94 | 0.20% | 441,630 |
| Dec 10, 2024 | 71.02 | 71.10 | 70.70 | 70.80 | 69.80 | -0.76% | 319,403 |
| Dec 9, 2024 | 71.64 | 71.90 | 71.33 | 71.34 | 70.33 | 0.56% | 261,395 |
| Dec 6, 2024 | 71.39 | 71.40 | 70.82 | 70.94 | 69.94 | -0.48% | 349,486 |
| Dec 5, 2024 | 71.07 | 71.37 | 71.07 | 71.28 | 70.27 | 0.89% | 288,376 |
| Dec 4, 2024 | 70.88 | 70.88 | 70.60 | 70.65 | 69.65 | -0.28% | 249,113 |
| Dec 3, 2024 | 70.85 | 71.00 | 70.60 | 70.85 | 69.85 | 0.50% | 326,416 |
| Dec 2, 2024 | 70.57 | 70.62 | 70.08 | 70.50 | 69.50 | -0.06% | 362,907 |
| Nov 29, 2024 | 69.97 | 70.57 | 69.96 | 70.54 | 69.54 | 0.89% | 172,109 |
| Nov 27, 2024 | 69.86 | 70.06 | 69.74 | 69.92 | 68.93 | 0.40% | 298,998 |
| Nov 26, 2024 | 69.92 | 69.92 | 69.43 | 69.64 | 68.66 | -0.70% | 508,642 |
| Nov 25, 2024 | 70.33 | 70.44 | 69.94 | 70.13 | 69.14 | 0.01% | 511,964 |
| Nov 22, 2024 | 69.89 | 70.16 | 69.74 | 70.12 | 69.13 | 0.07% | 319,731 |
| Nov 21, 2024 | 69.94 | 70.14 | 69.69 | 70.07 | 69.08 | 0.17% | 261,777 |
| Nov 20, 2024 | 69.83 | 69.95 | 69.49 | 69.95 | 68.96 | -0.24% | 332,224 |
| Nov 19, 2024 | 69.73 | 70.19 | 69.65 | 70.12 | 69.13 | -0.23% | 319,757 |
| Nov 18, 2024 | 69.80 | 70.37 | 69.76 | 70.28 | 69.29 | 0.82% | 336,538 |
| Nov 15, 2024 | 69.66 | 69.78 | 69.53 | 69.71 | 68.73 | 0.30% | 345,070 |
| Nov 14, 2024 | 69.75 | 69.92 | 69.45 | 69.50 | 68.52 | 0.20% | 423,490 |
| Nov 13, 2024 | 69.64 | 69.64 | 69.04 | 69.36 | 68.38 | -0.42% | 318,571 |
| Nov 12, 2024 | 70.10 | 70.14 | 69.31 | 69.65 | 68.67 | -1.53% | 627,193 |
| Nov 11, 2024 | 70.87 | 70.95 | 70.69 | 70.73 | 69.73 | -0.24% | 371,181 |
| Nov 8, 2024 | 71.27 | 71.27 | 70.55 | 70.90 | 69.90 | -1.81% | 496,028 |
| Nov 7, 2024 | 71.99 | 72.28 | 71.87 | 72.21 | 71.19 | 1.70% | 343,401 |
| Nov 6, 2024 | 70.82 | 71.09 | 70.35 | 71.00 | 70.00 | -1.32% | 442,393 |
| Nov 5, 2024 | 71.56 | 71.97 | 71.47 | 71.95 | 70.93 | 1.14% | 176,009 |
| Nov 4, 2024 | 71.38 | 71.65 | 71.07 | 71.14 | 70.14 | 0.28% | 209,602 |
| Nov 1, 2024 | 71.26 | 71.32 | 70.83 | 70.94 | 69.94 | 0.35% | 177,301 |
| Oct 31, 2024 | 70.79 | 70.79 | 70.21 | 70.69 | 69.69 | -0.53% | 242,677 |
| Oct 30, 2024 | 71.00 | 71.32 | 70.80 | 71.07 | 70.07 | -0.42% | 298,713 |
| Oct 29, 2024 | 71.60 | 71.65 | 71.29 | 71.37 | 70.36 | -0.63% | 244,415 |
| Oct 28, 2024 | 71.48 | 71.88 | 71.48 | 71.82 | 70.81 | 0.74% | 290,584 |
| Oct 25, 2024 | 71.73 | 71.73 | 71.11 | 71.29 | 70.28 | -0.35% | 225,030 |
| Oct 24, 2024 | 71.64 | 71.67 | 71.15 | 71.54 | 70.53 | 0.35% | 186,995 |
| Oct 23, 2024 | 71.31 | 71.44 | 71.01 | 71.29 | 70.28 | -0.72% | 206,538 |
| Oct 22, 2024 | 71.73 | 71.88 | 71.59 | 71.81 | 70.80 | -0.24% | 264,338 |
| Oct 21, 2024 | 72.42 | 72.49 | 71.89 | 71.98 | 70.96 | -1.14% | 227,974 |
| Oct 18, 2024 | 72.79 | 72.81 | 72.48 | 72.81 | 71.78 | 0.73% | 191,673 |
| Oct 17, 2024 | 72.40 | 72.64 | 72.19 | 72.28 | 71.26 | -0.17% | 301,642 |
| Oct 16, 2024 | 72.32 | 72.48 | 72.28 | 72.40 | 71.38 | 0.67% | 263,067 |
| Oct 15, 2024 | 72.36 | 72.36 | 71.85 | 71.92 | 70.90 | -1.09% | 240,050 |
| Oct 14, 2024 | 72.46 | 72.81 | 72.27 | 72.71 | 71.68 | 0.11% | 231,026 |
| Oct 11, 2024 | 72.17 | 72.70 | 72.14 | 72.63 | 71.60 | 0.41% | 244,335 |
| Oct 10, 2024 | 72.13 | 72.37 | 71.94 | 72.33 | 71.31 | 0.28% | 372,000 |
| Oct 9, 2024 | 71.74 | 72.24 | 71.59 | 72.13 | 71.11 | -0.17% | 267,874 |
| Oct 8, 2024 | 72.42 | 72.43 | 72.06 | 72.25 | 71.23 | -1.28% | 267,463 |
| Oct 7, 2024 | 73.40 | 73.40 | 72.90 | 73.19 | 72.16 | -0.05% | 230,250 |
| Oct 4, 2024 | 72.77 | 73.23 | 72.71 | 73.23 | 72.20 | 0.84% | 170,795 |
| Oct 3, 2024 | 72.58 | 72.68 | 72.31 | 72.62 | 71.59 | -1.06% | 273,683 |
| Oct 2, 2024 | 73.43 | 73.48 | 73.10 | 73.40 | 72.36 | 0.40% | 304,808 |
| Oct 1, 2024 | 73.36 | 73.36 | 72.77 | 73.11 | 72.08 | -0.42% | 243,492 |
| Sep 30, 2024 | 73.72 | 73.72 | 73.07 | 73.42 | 72.38 | -0.45% | 246,416 |
| Sep 27, 2024 | 74.07 | 74.28 | 73.54 | 73.75 | 72.71 | -0.45% | 345,838 |