Vanguard International High Dividend Yield ETF (VYMI)
NASDAQ: VYMI · Real-Time Price · USD
88.46
-0.02 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
88.46
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
VYMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.76 | 88.92 | 88.40 | 88.43 | - | -0.06% | 1,028,573 |
| Dec 4, 2025 | 88.50 | 88.69 | 88.34 | 88.48 | 88.48 | 0.31% | 768,850 |
| Dec 3, 2025 | 88.00 | 88.23 | 87.89 | 88.21 | 88.21 | 0.34% | 796,854 |
| Dec 2, 2025 | 88.00 | 88.02 | 87.65 | 87.91 | 87.91 | 0.42% | 793,622 |
| Dec 1, 2025 | 87.80 | 87.95 | 87.49 | 87.54 | 87.54 | -0.21% | 991,718 |
| Nov 28, 2025 | 87.40 | 87.77 | 87.33 | 87.72 | 87.72 | 0.26% | 605,196 |
| Nov 26, 2025 | 87.02 | 87.62 | 86.98 | 87.49 | 87.49 | 0.92% | 850,245 |
| Nov 25, 2025 | 86.17 | 86.77 | 86.02 | 86.69 | 86.69 | 1.17% | 814,931 |
| Nov 24, 2025 | 85.55 | 85.81 | 85.37 | 85.69 | 85.69 | -0.01% | 1,140,448 |
| Nov 21, 2025 | 85.20 | 85.86 | 84.96 | 85.70 | 85.70 | 1.26% | 1,173,380 |
| Nov 20, 2025 | 85.88 | 86.03 | 84.61 | 84.63 | 84.63 | -1.03% | 1,613,528 |
| Nov 19, 2025 | 85.70 | 85.97 | 85.24 | 85.51 | 85.51 | -0.47% | 1,154,810 |
| Nov 18, 2025 | 85.62 | 86.08 | 85.35 | 85.91 | 85.91 | -0.61% | 1,306,230 |
| Nov 17, 2025 | 86.93 | 87.17 | 86.19 | 86.44 | 86.44 | -1.28% | 1,091,082 |
| Nov 14, 2025 | 87.32 | 87.68 | 87.16 | 87.56 | 87.56 | -0.07% | 890,786 |
| Nov 13, 2025 | 88.27 | 88.36 | 87.55 | 87.62 | 87.62 | -0.74% | 1,200,943 |
| Nov 12, 2025 | 87.96 | 88.33 | 87.94 | 88.27 | 88.27 | 0.66% | 868,833 |
| Nov 11, 2025 | 87.35 | 87.81 | 87.35 | 87.69 | 87.69 | 0.70% | 752,398 |
| Nov 10, 2025 | 86.70 | 87.14 | 86.48 | 87.08 | 87.08 | 1.14% | 786,649 |
| Nov 7, 2025 | 85.46 | 86.10 | 85.26 | 86.10 | 86.10 | 0.38% | 859,682 |
| Nov 6, 2025 | 85.96 | 85.99 | 85.49 | 85.77 | 85.77 | 0.30% | 840,333 |
| Nov 5, 2025 | 85.06 | 85.63 | 85.02 | 85.51 | 85.51 | 0.90% | 797,229 |
| Nov 4, 2025 | 84.77 | 85.13 | 84.59 | 84.74 | 84.74 | -0.73% | 763,838 |
| Nov 3, 2025 | 85.25 | 85.42 | 85.06 | 85.37 | 85.37 | 0.16% | 843,239 |
| Oct 31, 2025 | 85.34 | 85.34 | 84.96 | 85.23 | 85.23 | -0.41% | 711,581 |
| Oct 30, 2025 | 85.49 | 85.85 | 85.39 | 85.58 | 85.58 | -0.31% | 760,820 |
| Oct 29, 2025 | 86.35 | 86.39 | 85.54 | 85.85 | 85.85 | -0.39% | 1,105,717 |
| Oct 28, 2025 | 85.97 | 86.35 | 85.81 | 86.19 | 86.19 | 0.10% | 838,056 |
| Oct 27, 2025 | 85.96 | 86.12 | 85.84 | 86.10 | 86.10 | 0.60% | 792,743 |
| Oct 24, 2025 | 85.62 | 85.71 | 85.47 | 85.59 | 85.59 | 0.13% | 653,632 |
| Oct 23, 2025 | 85.46 | 85.59 | 85.20 | 85.48 | 85.48 | 0.51% | 579,758 |
| Oct 22, 2025 | 84.95 | 85.19 | 84.70 | 85.05 | 85.05 | 0.27% | 735,206 |
| Oct 21, 2025 | 85.06 | 85.10 | 84.80 | 84.82 | 84.82 | -0.67% | 787,313 |
| Oct 20, 2025 | 85.13 | 85.44 | 85.10 | 85.39 | 85.39 | 0.61% | 778,495 |
| Oct 17, 2025 | 84.53 | 84.96 | 84.45 | 84.87 | 84.87 | 0.06% | 1,030,144 |
| Oct 16, 2025 | 84.91 | 85.21 | 84.59 | 84.82 | 84.82 | 0.44% | 1,101,974 |
| Oct 15, 2025 | 84.34 | 84.61 | 83.96 | 84.45 | 84.45 | 0.40% | 662,487 |
| Oct 14, 2025 | 83.41 | 84.35 | 83.32 | 84.11 | 84.11 | 0.50% | 683,789 |
| Oct 13, 2025 | 83.51 | 83.84 | 83.43 | 83.69 | 83.69 | 0.93% | 651,276 |
| Oct 10, 2025 | 84.23 | 84.39 | 82.85 | 82.92 | 82.92 | -1.66% | 1,386,095 |
| Oct 9, 2025 | 85.08 | 85.10 | 84.13 | 84.32 | 84.32 | -0.71% | 819,428 |
| Oct 8, 2025 | 85.01 | 85.03 | 84.73 | 84.92 | 84.92 | 0.24% | 770,745 |
| Oct 7, 2025 | 85.10 | 85.15 | 84.71 | 84.72 | 84.72 | -0.56% | 998,983 |
| Oct 6, 2025 | 85.26 | 85.34 | 85.07 | 85.20 | 85.20 | -0.22% | 1,216,213 |
| Oct 3, 2025 | 85.17 | 85.47 | 85.17 | 85.39 | 85.39 | 0.64% | 847,173 |
| Oct 2, 2025 | 85.09 | 85.11 | 84.44 | 84.85 | 84.85 | -0.21% | 673,958 |
| Oct 1, 2025 | 85.04 | 85.25 | 84.92 | 85.03 | 85.03 | 0.41% | 862,453 |
| Sep 30, 2025 | 84.32 | 84.76 | 84.32 | 84.68 | 84.68 | 0.37% | 815,430 |
| Sep 29, 2025 | 84.41 | 84.50 | 84.25 | 84.37 | 84.37 | 0.20% | 688,794 |
| Sep 26, 2025 | 83.85 | 84.22 | 83.82 | 84.20 | 84.20 | 0.95% | 635,657 |