Vanguard International High Dividend Yield ETF (VYMI)
NASDAQ: VYMI · Real-Time Price · USD
80.50
0.00 (0.00%)
Jul 14, 2025, 11:15 AM - Market open
VYMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 80.39 | 80.52 | 80.39 | 80.50 | - | - | 54,890 |
| 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 |
| 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 |