VYMI - Vanguard International High Dividend Yield Index Fund ETF Shares

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201962.6363.2262.5863.2263.22141,800
Dec 11, 201962.2462.5862.1962.5362.53132,100
Dec 10, 201962.0262.1461.8562.0062.00100,900
Dec 09, 201962.1862.2562.0362.0462.04108,700
Dec 06, 201962.0862.2062.0262.1762.1781,600
Dec 05, 201961.8261.8561.6261.6961.69116,900
Dec 04, 201961.5961.8561.4961.7361.7395,700
Dec 03, 201961.0361.3160.7361.0761.07144,400
Dec 02, 201961.7861.8061.3761.5361.53129,400
Nov 29, 201962.0062.0161.8061.8061.8047,600
Nov 27, 201962.2662.3962.1662.3562.35118,500
Nov 26, 201962.1462.2662.0062.2662.2676,000
Nov 25, 201962.1862.3662.1262.3062.30152,000
Nov 22, 201962.1062.2061.8662.0062.0086,200
Nov 21, 201961.9061.9661.6761.8561.85107,800
Nov 20, 201962.0162.1261.7562.0062.00171,600
Nov 19, 201962.6562.6562.2062.2662.26123,000
Nov 18, 201962.2262.3562.0762.3462.34105,500
Nov 15, 201962.1662.3462.0062.2962.29150,100
Nov 14, 201961.8861.9961.7561.9061.9074,500
Nov 13, 201961.9562.1961.9462.0962.09132,700
Nov 12, 201962.5262.6062.3662.4162.41143,800
Nov 11, 201962.4462.6262.3562.4662.4674,900
Nov 08, 201962.5862.7862.5262.7862.7887,700
Nov 07, 201962.9763.0062.7762.8062.80105,600
Nov 06, 201962.8262.8262.5062.6262.62103,800
Nov 05, 201962.6062.6862.5062.5462.5467,000
Nov 04, 201962.4962.5962.2762.3962.39148,300
Nov 01, 201961.8262.0061.8161.9861.98104,400
Oct 31, 201961.5561.5561.2061.3561.35120,700
Oct 30, 201961.5561.8861.3161.7761.77109,200
Oct 29, 201961.6261.8561.5761.7061.7095,300
Oct 28, 201961.7761.9461.7161.9361.93114,200
Oct 25, 201961.4661.7561.4661.6461.6481,700
Oct 24, 201961.8561.8561.5161.6861.6892,300
Oct 23, 201961.3161.6061.2661.5561.5590,000
Oct 22, 201961.3161.5561.2061.2461.2492,800
Oct 21, 201961.1561.2761.1061.1661.1658,800
Oct 18, 201960.7660.8660.5760.8060.8083,900
Oct 17, 201960.9260.9460.5860.7160.7150,900
Oct 16, 201960.4260.6460.3960.5560.5582,700
Oct 15, 201959.9460.5059.8560.4060.40154,900
Oct 14, 201959.7159.8759.6959.7559.7563,100
Oct 11, 201959.7460.2459.7460.0360.03126,800
Oct 10, 201958.5058.9358.4858.8358.8398,400
Oct 09, 201958.1658.9158.1558.4658.4699,800
Oct 08, 201958.2658.3157.9057.9357.93115,700
Oct 07, 201958.5158.6758.4158.5758.5758,700
Oct 04, 201958.2158.5558.0458.5358.5353,600
Oct 03, 201957.9058.1657.6558.1458.1472,600
Oct 02, 201958.3858.3857.7457.9757.97115,700
Oct 01, 201959.3959.4458.9258.9658.9691,800
Sep 30, 201959.4059.5959.3759.3959.3975,100
Sep 27, 201959.5459.6259.1659.2759.2778,300
Sep 26, 201959.4259.5459.2859.5459.54230,400
Sep 25, 201959.0559.2958.8159.2459.2472,800
Sep 24, 201959.6359.6759.2059.2359.2358,600
Sep 24, 20190.659 Dividend
Sep 23, 201960.1160.3060.0260.2859.6387,000
Sep 20, 201960.6060.8260.4160.4159.75102,500
Sep 19, 201960.6560.7260.4660.4959.83131,400
Sep 18, 201960.3860.5160.0660.4159.75122,300
Sep 17, 201960.3660.6360.1960.5359.8777,300
Sep 16, 201960.7060.7060.4460.6059.9473,600
Sep 13, 201960.8760.9860.6860.8660.1971,700
Sep 12, 201960.1860.5360.0260.4259.7673,500
Sep 11, 201960.0060.1759.9260.1759.5190,200
Sep 10, 201959.5659.8959.5059.8459.1968,300
Sep 09, 201959.1359.3259.1359.2558.6088,800
Sep 06, 201959.0459.1258.9158.9358.2983,800
Sep 05, 201958.6958.9758.5958.7958.1572,300
Sep 04, 201958.0058.3558.0058.3557.7174,100
Sep 03, 201957.3457.5257.2357.5156.88152,600
Aug 30, 201957.7957.8157.5157.6757.0497,000
Aug 29, 201957.3957.4757.1757.3856.75103,500
Aug 28, 201956.7557.0356.5756.8456.22182,000
Aug 27, 201957.0757.1856.7556.7856.1658,200
Aug 26, 201956.9956.9956.6956.8356.2162,800
Aug 23, 201957.1857.3956.5056.5355.91139,300
Aug 22, 201957.4957.4957.1057.3156.6864,400
Aug 21, 201957.6157.6157.3557.4556.82107,500
Aug 20, 201957.1357.3456.9557.0756.4565,700
Aug 19, 201957.4957.4957.2057.2756.6487,400
Aug 16, 201956.6656.9856.6156.9256.3069,000
Aug 15, 201956.2956.5356.0356.3355.71118,300
Aug 14, 201956.6656.7356.1956.1955.57198,700
Aug 13, 201957.2057.9257.0157.7757.14108,000
Aug 12, 201957.4257.4857.0957.1956.56100,800
Aug 09, 201958.0558.0557.5857.8357.20120,900
Aug 08, 201957.8858.2657.7258.2157.57175,400
Aug 07, 201957.1557.7356.9457.7157.08134,600
Aug 06, 201957.7657.8757.2157.6357.00118,500
Aug 05, 201957.7557.8156.9157.1756.55377,800
Aug 02, 201959.1359.3558.4058.6558.01218,200
Aug 01, 201959.7560.0659.1159.1258.47140,500
Jul 31, 201960.2460.2959.4559.7359.08103,300
Jul 30, 201960.3860.4760.1560.2459.58118,500
Jul 29, 201961.0061.0760.9361.0760.40190,800
Jul 26, 201961.1461.1760.9060.9560.2855,800
Jul 25, 201961.4861.4860.8860.9060.2390,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...