Mail

VYMI - Vanguard International High Dividend Yield Index Fund ETF Shares

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 12, 2019	62.63	63.22	62.58	63.22	63.22	141,800
Dec 11, 2019	62.24	62.58	62.19	62.53	62.53	132,100
Dec 10, 2019	62.02	62.14	61.85	62.00	62.00	100,900
Dec 09, 2019	62.18	62.25	62.03	62.04	62.04	108,700
Dec 06, 2019	62.08	62.20	62.02	62.17	62.17	81,600
Dec 05, 2019	61.82	61.85	61.62	61.69	61.69	116,900
Dec 04, 2019	61.59	61.85	61.49	61.73	61.73	95,700
Dec 03, 2019	61.03	61.31	60.73	61.07	61.07	144,400
Dec 02, 2019	61.78	61.80	61.37	61.53	61.53	129,400
Nov 29, 2019	62.00	62.01	61.80	61.80	61.80	47,600
Nov 27, 2019	62.26	62.39	62.16	62.35	62.35	118,500
Nov 26, 2019	62.14	62.26	62.00	62.26	62.26	76,000
Nov 25, 2019	62.18	62.36	62.12	62.30	62.30	152,000
Nov 22, 2019	62.10	62.20	61.86	62.00	62.00	86,200
Nov 21, 2019	61.90	61.96	61.67	61.85	61.85	107,800
Nov 20, 2019	62.01	62.12	61.75	62.00	62.00	171,600
Nov 19, 2019	62.65	62.65	62.20	62.26	62.26	123,000
Nov 18, 2019	62.22	62.35	62.07	62.34	62.34	105,500
Nov 15, 2019	62.16	62.34	62.00	62.29	62.29	150,100
Nov 14, 2019	61.88	61.99	61.75	61.90	61.90	74,500
Nov 13, 2019	61.95	62.19	61.94	62.09	62.09	132,700
Nov 12, 2019	62.52	62.60	62.36	62.41	62.41	143,800
Nov 11, 2019	62.44	62.62	62.35	62.46	62.46	74,900
Nov 08, 2019	62.58	62.78	62.52	62.78	62.78	87,700
Nov 07, 2019	62.97	63.00	62.77	62.80	62.80	105,600
Nov 06, 2019	62.82	62.82	62.50	62.62	62.62	103,800
Nov 05, 2019	62.60	62.68	62.50	62.54	62.54	67,000
Nov 04, 2019	62.49	62.59	62.27	62.39	62.39	148,300
Nov 01, 2019	61.82	62.00	61.81	61.98	61.98	104,400
Oct 31, 2019	61.55	61.55	61.20	61.35	61.35	120,700
Oct 30, 2019	61.55	61.88	61.31	61.77	61.77	109,200
Oct 29, 2019	61.62	61.85	61.57	61.70	61.70	95,300
Oct 28, 2019	61.77	61.94	61.71	61.93	61.93	114,200
Oct 25, 2019	61.46	61.75	61.46	61.64	61.64	81,700
Oct 24, 2019	61.85	61.85	61.51	61.68	61.68	92,300
Oct 23, 2019	61.31	61.60	61.26	61.55	61.55	90,000
Oct 22, 2019	61.31	61.55	61.20	61.24	61.24	92,800
Oct 21, 2019	61.15	61.27	61.10	61.16	61.16	58,800
Oct 18, 2019	60.76	60.86	60.57	60.80	60.80	83,900
Oct 17, 2019	60.92	60.94	60.58	60.71	60.71	50,900
Oct 16, 2019	60.42	60.64	60.39	60.55	60.55	82,700
Oct 15, 2019	59.94	60.50	59.85	60.40	60.40	154,900
Oct 14, 2019	59.71	59.87	59.69	59.75	59.75	63,100
Oct 11, 2019	59.74	60.24	59.74	60.03	60.03	126,800
Oct 10, 2019	58.50	58.93	58.48	58.83	58.83	98,400
Oct 09, 2019	58.16	58.91	58.15	58.46	58.46	99,800
Oct 08, 2019	58.26	58.31	57.90	57.93	57.93	115,700
Oct 07, 2019	58.51	58.67	58.41	58.57	58.57	58,700
Oct 04, 2019	58.21	58.55	58.04	58.53	58.53	53,600
Oct 03, 2019	57.90	58.16	57.65	58.14	58.14	72,600
Oct 02, 2019	58.38	58.38	57.74	57.97	57.97	115,700
Oct 01, 2019	59.39	59.44	58.92	58.96	58.96	91,800
Sep 30, 2019	59.40	59.59	59.37	59.39	59.39	75,100
Sep 27, 2019	59.54	59.62	59.16	59.27	59.27	78,300
Sep 26, 2019	59.42	59.54	59.28	59.54	59.54	230,400
Sep 25, 2019	59.05	59.29	58.81	59.24	59.24	72,800
Sep 24, 2019	59.63	59.67	59.20	59.23	59.23	58,600
Sep 24, 2019	0.659 Dividend
Sep 23, 2019	60.11	60.30	60.02	60.28	59.63	87,000
Sep 20, 2019	60.60	60.82	60.41	60.41	59.75	102,500
Sep 19, 2019	60.65	60.72	60.46	60.49	59.83	131,400
Sep 18, 2019	60.38	60.51	60.06	60.41	59.75	122,300
Sep 17, 2019	60.36	60.63	60.19	60.53	59.87	77,300
Sep 16, 2019	60.70	60.70	60.44	60.60	59.94	73,600
Sep 13, 2019	60.87	60.98	60.68	60.86	60.19	71,700
Sep 12, 2019	60.18	60.53	60.02	60.42	59.76	73,500
Sep 11, 2019	60.00	60.17	59.92	60.17	59.51	90,200
Sep 10, 2019	59.56	59.89	59.50	59.84	59.19	68,300
Sep 09, 2019	59.13	59.32	59.13	59.25	58.60	88,800
Sep 06, 2019	59.04	59.12	58.91	58.93	58.29	83,800
Sep 05, 2019	58.69	58.97	58.59	58.79	58.15	72,300
Sep 04, 2019	58.00	58.35	58.00	58.35	57.71	74,100
Sep 03, 2019	57.34	57.52	57.23	57.51	56.88	152,600
Aug 30, 2019	57.79	57.81	57.51	57.67	57.04	97,000
Aug 29, 2019	57.39	57.47	57.17	57.38	56.75	103,500
Aug 28, 2019	56.75	57.03	56.57	56.84	56.22	182,000
Aug 27, 2019	57.07	57.18	56.75	56.78	56.16	58,200
Aug 26, 2019	56.99	56.99	56.69	56.83	56.21	62,800
Aug 23, 2019	57.18	57.39	56.50	56.53	55.91	139,300
Aug 22, 2019	57.49	57.49	57.10	57.31	56.68	64,400
Aug 21, 2019	57.61	57.61	57.35	57.45	56.82	107,500
Aug 20, 2019	57.13	57.34	56.95	57.07	56.45	65,700
Aug 19, 2019	57.49	57.49	57.20	57.27	56.64	87,400
Aug 16, 2019	56.66	56.98	56.61	56.92	56.30	69,000
Aug 15, 2019	56.29	56.53	56.03	56.33	55.71	118,300
Aug 14, 2019	56.66	56.73	56.19	56.19	55.57	198,700
Aug 13, 2019	57.20	57.92	57.01	57.77	57.14	108,000
Aug 12, 2019	57.42	57.48	57.09	57.19	56.56	100,800
Aug 09, 2019	58.05	58.05	57.58	57.83	57.20	120,900
Aug 08, 2019	57.88	58.26	57.72	58.21	57.57	175,400
Aug 07, 2019	57.15	57.73	56.94	57.71	57.08	134,600
Aug 06, 2019	57.76	57.87	57.21	57.63	57.00	118,500
Aug 05, 2019	57.75	57.81	56.91	57.17	56.55	377,800
Aug 02, 2019	59.13	59.35	58.40	58.65	58.01	218,200
Aug 01, 2019	59.75	60.06	59.11	59.12	58.47	140,500
Jul 31, 2019	60.24	60.29	59.45	59.73	59.08	103,300
Jul 30, 2019	60.38	60.47	60.15	60.24	59.58	118,500
Jul 29, 2019	61.00	61.07	60.93	61.07	60.40	190,800
Jul 26, 2019	61.14	61.17	60.90	60.95	60.28	55,800
Jul 25, 2019	61.48	61.48	60.88	60.90	60.23	90,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...