Skip to main content
IC
Vanguard International High Dividend Yield ETF (VYMI)
NASDAQ: VYMI · Real-Time Price · USD
76.99
+0.27 (0.35%)
At close: May 12, 2025, 4:00 PM
77.10
+0.11 (0.14%)
After-hours: May 12, 2025, 7:37 PM EDT

VYMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202577.0677.0776.6276.9976.990.35%629,487
May 9, 202576.8276.8376.5376.7276.720.68%656,849
May 8, 202576.5776.6876.1776.2076.20-0.31%711,592
May 7, 202576.5776.8076.2776.4476.44-0.46%636,461
May 6, 202576.8376.9376.5776.7976.790.16%910,299
May 5, 202576.9676.9776.6576.6776.670.12%697,438
May 2, 202576.5776.6876.3076.5876.581.65%510,374
May 1, 202575.6775.9275.2375.3475.34-0.49%785,810
Apr 30, 202575.4175.9075.0575.7175.71-0.32%870,645
Apr 29, 202575.8376.0975.7075.9575.950.37%739,533
Apr 28, 202575.3075.7975.2275.6775.670.75%603,485
Apr 25, 202574.8575.1774.6575.1175.11-0.05%665,599
Apr 24, 202574.7775.2074.5075.1575.151.08%718,643
Apr 23, 202574.7674.9974.1774.3574.350.16%662,378
Apr 22, 202573.8674.5673.7574.2374.232.02%1,022,769
Apr 21, 202573.3673.3672.3372.7672.76-0.32%935,156
Apr 17, 202572.9373.4672.7372.9972.990.97%673,152
Apr 16, 202572.5072.9272.0072.2972.290.10%671,984
Apr 15, 202572.2672.5372.0772.2272.220.68%982,659
Apr 14, 202571.3971.9771.1671.7371.731.16%789,946
Apr 11, 202569.5671.0969.4070.9170.912.68%860,015
Apr 10, 202569.2569.4467.7269.0669.06-1.65%615,006
Apr 9, 202565.7070.4365.5170.2270.226.65%1,061,687
Apr 8, 202568.3768.3765.2365.8465.84-0.53%1,556,880
Apr 7, 202565.6667.9265.0866.1966.19-3.08%1,586,024
Apr 4, 202569.9670.2568.0768.2968.29-6.27%1,466,917
Apr 3, 202573.3773.6172.7672.8672.86-1.59%853,542
Apr 2, 202573.4874.0873.4374.0474.040.15%798,565
Apr 1, 202573.7774.1073.4173.9373.930.33%488,130
Mar 31, 202573.2673.8473.0673.6973.69-0.42%622,089
Mar 28, 202574.5274.5873.9274.0074.00-0.92%553,042
Mar 27, 202574.5774.8974.5174.6974.690.19%452,299
Mar 26, 202574.8675.0774.4374.5574.55-0.79%610,864
Mar 25, 202575.1575.2474.9275.1475.140.67%766,296
Mar 24, 202574.6674.8274.3874.6474.640.01%688,214
Mar 21, 202574.5374.7374.3474.6374.63-1.24%600,143
Mar 20, 202575.1075.6075.0075.5774.97-0.75%667,192
Mar 19, 202575.7676.3375.6276.1475.530.24%889,916
Mar 18, 202575.8576.0575.5775.9675.350.15%838,624
Mar 17, 202575.3375.9975.1375.8475.241.20%1,021,698
Mar 14, 202574.2774.9774.2074.9474.341.65%512,517
Mar 13, 202573.6373.8873.4573.7273.13-0.24%657,362
Mar 12, 202573.9074.0073.4073.9073.310.45%598,104
Mar 11, 202573.8973.9073.0673.5772.98-0.37%732,570
Mar 10, 202574.1774.3973.3573.8473.25-1.56%788,744
Mar 7, 202574.3275.0374.2875.0174.411.09%723,666
Mar 6, 202574.2874.8074.0974.2073.61-0.35%826,622
Mar 5, 202573.8074.7573.8074.4673.872.25%734,420
Mar 4, 202572.5473.4471.8872.8272.24-0.11%869,799
Mar 3, 202573.5373.7572.5072.9072.320.73%838,454