Vanguard International High Dividend Yield ETF (VYMI)

VYMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	98.56	98.61	98.12	98.27	98.27	-1.31%	790,105
May 14, 2026	99.72	99.87	99.50	99.57	99.57	-0.02%	824,792
May 13, 2026	99.11	99.73	99.06	99.59	99.59	0.18%	832,020
May 12, 2026	99.14	99.52	98.71	99.41	99.41	-0.48%	1,100,088
May 11, 2026	99.95	100.25	99.78	99.89	99.89	0.23%	869,935
May 8, 2026	99.71	99.81	99.41	99.66	99.66	0.68%	964,889
May 7, 2026	100.52	100.52	98.91	98.99	98.99	-1.42%	931,242
May 6, 2026	100.25	100.52	100.10	100.42	100.42	2.04%	924,692
May 5, 2026	98.25	98.55	97.96	98.41	98.41	1.02%	1,272,486
May 4, 2026	98.00	98.24	97.18	97.42	97.42	-1.27%	1,054,917
May 1, 2026	98.99	99.40	98.65	98.67	98.67	-0.23%	968,699
Apr 30, 2026	97.78	99.05	97.70	98.90	98.90	2.09%	977,517
Apr 29, 2026	97.35	97.47	96.59	96.88	96.88	-0.97%	912,181
Apr 28, 2026	97.79	97.94	97.54	97.83	97.83	0.27%	612,350
Apr 27, 2026	97.88	98.09	97.52	97.57	97.57	-0.33%	844,461
Apr 24, 2026	97.72	98.10	97.41	97.89	97.89	0.34%	888,196
Apr 23, 2026	97.96	98.24	96.73	97.56	97.56	-0.72%	1,139,877
Apr 22, 2026	98.65	98.65	98.06	98.27	98.27	0.24%	759,566
Apr 21, 2026	99.33	99.49	97.97	98.03	98.03	-1.74%	789,026
Apr 20, 2026	99.56	99.78	99.22	99.77	99.77	-0.28%	844,163
Apr 17, 2026	100.13	100.51	99.92	100.05	100.05	0.95%	1,159,766
Apr 16, 2026	99.50	99.55	98.84	99.11	99.11	-0.29%	1,482,601
Apr 15, 2026	99.50	99.53	99.22	99.40	99.40	-0.08%	852,974
Apr 14, 2026	99.26	99.61	99.10	99.48	99.48	0.46%	929,695
Apr 13, 2026	97.79	99.05	97.64	99.02	99.02	0.62%	875,483
Apr 10, 2026	98.68	98.82	98.14	98.41	98.41	0.23%	849,571
Apr 9, 2026	97.58	98.55	97.46	98.18	98.18	-0.05%	961,070
Apr 8, 2026	98.43	98.43	97.58	98.23	98.23	2.87%	1,289,683
Apr 7, 2026	94.89	95.49	94.22	95.49	95.49	0.16%	1,179,531
Apr 6, 2026	94.94	95.43	94.94	95.34	95.34	0.45%	954,024
Apr 2, 2026	93.69	95.14	93.59	94.91	94.91	-0.11%	1,366,408
Apr 1, 2026	95.07	95.48	94.66	95.01	95.01	0.82%	1,483,493
Mar 31, 2026	92.89	94.30	92.51	94.24	94.24	2.75%	1,543,097
Mar 30, 2026	92.04	92.46	91.37	91.72	91.72	0.31%	1,064,849
Mar 27, 2026	91.65	92.30	91.19	91.44	91.44	-0.39%	2,224,160
Mar 26, 2026	92.57	93.14	91.78	91.80	91.80	-1.77%	950,255
Mar 25, 2026	93.49	93.80	92.97	93.45	93.45	1.45%	909,961
Mar 24, 2026	91.46	92.53	91.33	92.11	92.11	-0.41%	1,283,764
Mar 23, 2026	91.98	93.37	91.72	92.49	92.49	2.07%	1,745,148
Mar 20, 2026	92.73	92.73	90.22	90.61	90.61	-3.32%	1,609,616
Mar 19, 2026	92.46	94.19	92.31	93.72	92.99	-0.14%	1,423,866
Mar 18, 2026	94.85	94.88	93.78	93.85	93.12	-1.47%	1,234,022
Mar 17, 2026	95.55	95.71	95.15	95.25	94.51	0.60%	898,443
Mar 16, 2026	94.18	94.89	94.12	94.68	93.95	1.74%	1,114,558
Mar 13, 2026	94.11	94.60	92.91	93.06	92.34	-0.89%	1,669,681
Mar 12, 2026	94.59	94.59	93.58	93.90	93.17	-1.70%	1,077,134
Mar 11, 2026	95.21	95.74	94.94	95.52	94.78	-0.04%	915,659
Mar 10, 2026	95.64	96.83	95.34	95.56	94.82	0.35%	1,291,865
Mar 9, 2026	93.32	95.49	92.82	95.23	94.49	0.67%	2,102,815
Mar 6, 2026	93.87	94.93	93.51	94.60	93.87	-0.72%	1,637,060

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.