NASDAQ:VYMI
VANGUARD INTERNATIONAL HIGH DIVIDEND ETF Price (Quote)
$67.74
-0.0200 (-0.0295%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.99 | $69.51 | Wednesday, 1st May 2024 VYMI stock ended at $67.74. This is 0.0295% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $67.62 to a day high of $68.44. |
| 90 days | $64.59 | $69.51 | |
| 52 weeks | $59.20 | $69.51 |
| Date | Open | High | Low | Close | Volume |
| Feb 20, 2024 | $66.82 | $66.89 | $66.63 | $66.76 | 413 562 |
| Feb 16, 2024 | $66.21 | $66.49 | $66.10 | $66.28 | 522 028 |
| Feb 15, 2024 | $65.62 | $66.09 | $65.60 | $66.03 | 484 036 |
| Feb 14, 2024 | $65.14 | $65.39 | $65.12 | $65.38 | 400 861 |
| Feb 13, 2024 | $65.31 | $65.31 | $64.59 | $64.81 | 1 006 600 |
| Feb 12, 2024 | $65.47 | $65.88 | $65.46 | $65.71 | 480 025 |
| Feb 09, 2024 | $65.20 | $65.44 | $65.06 | $65.43 | 581 634 |
| Feb 08, 2024 | $65.53 | $65.53 | $65.15 | $65.35 | 459 846 |
| Feb 07, 2024 | $65.68 | $65.78 | $65.52 | $65.68 | 321 010 |
| Feb 06, 2024 | $65.37 | $65.80 | $65.28 | $65.80 | 512 173 |
| Feb 05, 2024 | $65.18 | $65.22 | $64.82 | $65.09 | 765 731 |
| Feb 02, 2024 | $65.71 | $65.71 | $65.30 | $65.50 | 380 025 |
| Feb 01, 2024 | $65.85 | $66.08 | $65.56 | $66.08 | 311 277 |
| Jan 31, 2024 | $66.35 | $66.44 | $65.61 | $65.69 | 396 256 |
| Jan 30, 2024 | $65.92 | $66.07 | $65.72 | $66.07 | 415 242 |
| Jan 29, 2024 | $65.86 | $66.11 | $65.66 | $66.07 | 357 201 |
| Jan 26, 2024 | $65.87 | $65.91 | $65.69 | $65.79 | 358 124 |
| Jan 25, 2024 | $65.72 | $65.72 | $65.25 | $65.62 | 353 445 |
| Jan 24, 2024 | $65.89 | $65.89 | $65.43 | $65.43 | 351 577 |
| Jan 23, 2024 | $64.89 | $64.97 | $64.68 | $64.96 | 314 567 |
| Jan 22, 2024 | $64.97 | $65.14 | $64.83 | $64.98 | 343 622 |
| Jan 19, 2024 | $64.55 | $64.94 | $64.37 | $64.94 | 428 436 |
| Jan 18, 2024 | $64.58 | $64.65 | $64.34 | $64.62 | 364 606 |
| Jan 17, 2024 | $64.25 | $64.39 | $64.09 | $64.37 | 377 716 |
| Jan 16, 2024 | $65.41 | $65.41 | $64.86 | $64.97 | 447 366 |
