NASDAQ:VYMI
VANGUARD INTERNATIONAL HIGH DIVIDEND ETF Price (Quote)
$66.44
+0.280 (+0.423%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.99 | $69.51 | Wednesday, 17th Apr 2024 VYMI stock ended at $66.44. This is 0.423% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 0.92% from a day low at $66.13 to a day high of $66.74. |
| 90 days | $64.34 | $69.51 | |
| 52 weeks | $59.20 | $69.51 |
| Date | Open | High | Low | Close | Volume |
| 2022-10-18 | $54.06 | $54.06 | $53.24 | $53.63 | 484 907 |
| 2022-10-17 | $53.30 | $53.72 | $53.30 | $53.51 | 577 671 |
| 2022-10-14 | $53.27 | $53.34 | $52.21 | $52.26 | 655 183 |
| 2022-10-13 | $51.39 | $53.36 | $51.24 | $53.14 | 1 120 379 |
| 2022-10-12 | $52.03 | $52.25 | $51.83 | $52.01 | 796 710 |
| 2022-10-11 | $52.48 | $52.96 | $52.05 | $52.21 | 630 032 |
| 2022-10-10 | $53.05 | $53.05 | $52.48 | $52.73 | 1 035 362 |
| 2022-10-07 | $53.51 | $53.55 | $52.86 | $53.05 | 701 257 |
| 2022-10-06 | $53.97 | $54.12 | $53.55 | $53.64 | 543 789 |
| 2022-10-05 | $54.38 | $54.81 | $53.97 | $54.59 | 792 134 |
| 2022-10-04 | $54.56 | $55.19 | $54.42 | $55.15 | 854 407 |
| 2022-10-03 | $52.81 | $53.50 | $52.64 | $53.36 | 1 082 846 |
| 2022-09-30 | $52.17 | $52.68 | $51.98 | $52.04 | 643 943 |
| 2022-09-29 | $52.29 | $52.41 | $51.67 | $52.33 | 692 321 |
| 2022-09-28 | $51.98 | $53.14 | $51.78 | $53.00 | 1 060 124 |
| 2022-09-27 | $52.60 | $52.78 | $51.80 | $52.05 | 843 213 |
| 2022-09-26 | $52.67 | $52.99 | $52.04 | $52.42 | 762 533 |
| 2022-09-23 | $54.00 | $54.00 | $53.02 | $53.40 | 1 195 009 |
| 2022-09-22 | $55.52 | $55.59 | $55.03 | $55.26 | 704 685 |
| 2022-09-21 | $55.92 | $55.93 | $55.70 | $55.80 | 68 445 |
| 2022-09-20 | $56.11 | $56.13 | $55.62 | $55.97 | 807 754 |
| 2022-09-19 | $55.80 | $56.67 | $55.77 | $56.67 | 504 226 |
| 2022-09-16 | $57.05 | $57.28 | $56.80 | $57.10 | 585 525 |
| 2022-09-15 | $57.53 | $57.90 | $57.33 | $57.45 | 445 266 |
| 2022-09-14 | $57.74 | $57.94 | $57.43 | $57.73 | 332 027 |
