Vanguard International High Dividend Yield ETF (VYMI)
NASDAQ: VYMI · Real-Time Price · USD
94.60
-0.69 (-0.72%)
At close: Mar 6, 2026, 4:00 PM EST
94.55
-0.05 (-0.05%)
After-hours: Mar 6, 2026, 7:58 PM EST
VYMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.87 | 94.93 | 93.51 | 94.60 | 94.60 | -0.72% | 1,635,041 |
| Mar 5, 2026 | 95.92 | 96.27 | 94.56 | 95.29 | 95.29 | -1.85% | 2,401,683 |
| Mar 4, 2026 | 96.54 | 97.21 | 96.23 | 97.09 | 97.09 | 0.64% | 2,047,666 |
| Mar 3, 2026 | 95.69 | 96.88 | 94.47 | 96.47 | 96.47 | -3.05% | 4,855,969 |
| Mar 2, 2026 | 99.00 | 99.86 | 98.87 | 99.50 | 99.50 | -1.57% | 2,048,338 |
| Feb 27, 2026 | 101.25 | 101.52 | 100.97 | 101.09 | 101.09 | -0.26% | 1,339,080 |
| Feb 26, 2026 | 101.31 | 101.41 | 100.72 | 101.35 | 101.35 | -0.25% | 1,486,636 |
| Feb 25, 2026 | 101.21 | 101.71 | 100.98 | 101.60 | 101.60 | 1.01% | 1,208,585 |
| Feb 24, 2026 | 100.21 | 100.75 | 100.06 | 100.58 | 100.58 | 0.16% | 1,595,919 |
| Feb 23, 2026 | 100.75 | 101.08 | 100.14 | 100.42 | 100.42 | -0.14% | 1,751,916 |
| Feb 20, 2026 | 99.47 | 100.57 | 99.47 | 100.56 | 100.56 | 1.00% | 1,834,463 |
| Feb 19, 2026 | 99.17 | 99.59 | 98.92 | 99.56 | 99.56 | -0.07% | 1,389,253 |
| Feb 18, 2026 | 99.81 | 100.12 | 99.43 | 99.63 | 99.63 | 0.10% | 1,708,215 |
| Feb 17, 2026 | 99.11 | 99.60 | 98.48 | 99.53 | 99.53 | 0.06% | 1,656,003 |
| Feb 13, 2026 | 99.10 | 99.59 | 98.60 | 99.47 | 99.47 | -0.08% | 1,880,708 |
| Feb 12, 2026 | 100.42 | 100.55 | 99.26 | 99.55 | 99.55 | -0.53% | 2,302,659 |
| Feb 11, 2026 | 100.02 | 100.25 | 99.44 | 100.08 | 100.08 | 0.82% | 1,802,323 |
| Feb 10, 2026 | 99.60 | 99.66 | 99.16 | 99.27 | 99.27 | 0.14% | 1,652,678 |
| Feb 9, 2026 | 98.47 | 99.28 | 98.34 | 99.13 | 99.13 | 1.08% | 1,892,553 |
| Feb 6, 2026 | 97.39 | 98.12 | 97.36 | 98.07 | 98.07 | 1.91% | 1,460,264 |
| Feb 5, 2026 | 96.53 | 96.93 | 96.01 | 96.23 | 96.23 | -1.27% | 1,578,153 |
| Feb 4, 2026 | 98.01 | 98.22 | 97.13 | 97.47 | 97.47 | 0.84% | 2,001,434 |
| Feb 3, 2026 | 96.11 | 96.70 | 95.94 | 96.66 | 96.66 | 0.99% | 1,840,745 |
| Feb 2, 2026 | 95.24 | 95.78 | 95.17 | 95.71 | 95.71 | 0.60% | 1,568,413 |
| Jan 30, 2026 | 95.89 | 96.01 | 94.67 | 95.14 | 95.14 | -1.28% | 1,459,477 |
| Jan 29, 2026 | 96.64 | 96.83 | 95.36 | 96.37 | 96.37 | 0.96% | 2,321,940 |
| Jan 28, 2026 | 95.49 | 95.65 | 94.95 | 95.45 | 95.45 | -0.56% | 1,767,562 |
| Jan 27, 2026 | 95.32 | 96.17 | 95.30 | 95.99 | 95.99 | 1.76% | 2,243,029 |
| Jan 26, 2026 | 94.38 | 94.66 | 94.28 | 94.33 | 94.33 | 0.59% | 1,368,569 |
| Jan 23, 2026 | 93.04 | 93.81 | 92.92 | 93.78 | 93.78 | 0.57% | 1,256,445 |
| Jan 22, 2026 | 93.07 | 93.42 | 92.93 | 93.25 | 93.25 | 0.55% | 1,171,750 |
| Jan 21, 2026 | 92.24 | 92.92 | 91.96 | 92.74 | 92.74 | 0.96% | 1,955,722 |
| Jan 20, 2026 | 92.01 | 92.37 | 91.74 | 91.86 | 91.86 | -0.85% | 1,576,662 |
| Jan 16, 2026 | 92.64 | 92.70 | 92.31 | 92.65 | 92.65 | 0.05% | 1,226,119 |
| Jan 15, 2026 | 92.69 | 92.85 | 92.46 | 92.60 | 92.60 | 0.01% | 1,275,017 |
| Jan 14, 2026 | 92.18 | 92.59 | 92.12 | 92.59 | 92.59 | 0.85% | 1,123,124 |
| Jan 13, 2026 | 92.03 | 92.03 | 91.55 | 91.81 | 91.81 | -0.07% | 1,468,109 |
| Jan 12, 2026 | 91.59 | 91.91 | 91.54 | 91.87 | 91.87 | 0.59% | 1,563,004 |
| Jan 9, 2026 | 91.11 | 91.40 | 91.01 | 91.33 | 91.33 | 0.38% | 1,263,099 |
| Jan 8, 2026 | 90.50 | 91.01 | 90.45 | 90.98 | 90.98 | 0.35% | 1,375,842 |
| Jan 7, 2026 | 91.06 | 91.06 | 90.60 | 90.66 | 90.66 | -0.72% | 1,237,834 |
| Jan 6, 2026 | 91.64 | 91.75 | 91.31 | 91.32 | 91.32 | -0.01% | 1,412,001 |
| Jan 5, 2026 | 90.70 | 91.36 | 90.46 | 91.33 | 91.33 | 0.46% | 1,573,549 |
| Jan 2, 2026 | 90.80 | 90.91 | 90.50 | 90.91 | 90.91 | 1.01% | 1,418,684 |
| Dec 31, 2025 | 90.19 | 90.24 | 89.86 | 90.00 | 90.00 | -0.44% | 1,145,618 |
| Dec 30, 2025 | 90.46 | 90.58 | 90.33 | 90.40 | 90.40 | 0.27% | 1,138,132 |
| Dec 29, 2025 | 90.10 | 90.23 | 89.94 | 90.16 | 90.16 | -0.19% | 1,066,531 |
| Dec 26, 2025 | 90.24 | 90.33 | 90.10 | 90.33 | 90.33 | 0.12% | 805,414 |
| Dec 24, 2025 | 90.22 | 90.30 | 90.14 | 90.22 | 90.22 | 0.06% | 718,303 |
| Dec 23, 2025 | 89.93 | 90.20 | 89.90 | 90.17 | 90.17 | 0.68% | 1,587,096 |
| Dec 22, 2025 | 89.34 | 89.60 | 89.29 | 89.56 | 89.56 | 0.39% | 1,192,127 |
| Dec 19, 2025 | 89.11 | 89.50 | 89.02 | 89.21 | 89.21 | -0.47% | 1,199,085 |
| Dec 18, 2025 | 89.72 | 89.99 | 89.46 | 89.63 | 88.69 | 0.57% | 1,009,388 |
| Dec 17, 2025 | 89.45 | 89.60 | 89.12 | 89.12 | 88.19 | -0.15% | 1,131,483 |
| Dec 16, 2025 | 89.73 | 89.78 | 89.14 | 89.25 | 88.32 | -0.82% | 1,032,505 |
| Dec 15, 2025 | 90.13 | 90.13 | 89.74 | 89.99 | 89.05 | 0.69% | 1,001,455 |
| Dec 12, 2025 | 89.81 | 89.87 | 88.98 | 89.37 | 88.43 | -0.38% | 1,061,436 |
| Dec 11, 2025 | 89.42 | 89.83 | 89.34 | 89.71 | 88.77 | 0.66% | 1,329,489 |
| Dec 10, 2025 | 88.44 | 89.23 | 88.39 | 89.12 | 88.19 | 1.05% | 1,076,704 |
| Dec 9, 2025 | 88.27 | 88.50 | 88.14 | 88.19 | 87.27 | 0.08% | 1,744,106 |
| Dec 8, 2025 | 88.52 | 88.52 | 88.03 | 88.12 | 87.20 | -0.38% | 792,950 |
| Dec 5, 2025 | 88.76 | 88.92 | 88.40 | 88.46 | 87.53 | -0.02% | 1,069,342 |
| Dec 4, 2025 | 88.50 | 88.69 | 88.34 | 88.48 | 87.55 | 0.31% | 769,847 |
| Dec 3, 2025 | 88.00 | 88.23 | 87.89 | 88.21 | 87.29 | 0.34% | 800,462 |
| Dec 2, 2025 | 88.00 | 88.02 | 87.65 | 87.91 | 86.99 | 0.42% | 793,837 |
| Dec 1, 2025 | 87.80 | 87.95 | 87.49 | 87.54 | 86.62 | -0.21% | 991,922 |
| Nov 28, 2025 | 87.40 | 87.77 | 87.33 | 87.72 | 86.80 | 0.26% | 605,876 |
| Nov 26, 2025 | 87.02 | 87.62 | 86.98 | 87.49 | 86.57 | 0.92% | 850,649 |
| Nov 25, 2025 | 86.17 | 86.77 | 86.02 | 86.69 | 85.78 | 1.17% | 817,797 |
| Nov 24, 2025 | 85.55 | 85.81 | 85.37 | 85.69 | 84.79 | -0.01% | 1,143,580 |
| Nov 21, 2025 | 85.20 | 85.86 | 84.96 | 85.70 | 84.80 | 1.26% | 1,174,114 |
| Nov 20, 2025 | 85.88 | 86.03 | 84.61 | 84.63 | 83.74 | -1.03% | 1,614,300 |
| Nov 19, 2025 | 85.70 | 85.97 | 85.24 | 85.51 | 84.61 | -0.47% | 1,154,810 |
| Nov 18, 2025 | 85.62 | 86.08 | 85.35 | 85.91 | 85.01 | -0.61% | 1,306,230 |
| Nov 17, 2025 | 86.93 | 87.17 | 86.19 | 86.44 | 85.53 | -1.28% | 1,091,082 |
| Nov 14, 2025 | 87.32 | 87.68 | 87.16 | 87.56 | 86.64 | -0.07% | 890,786 |
| Nov 13, 2025 | 88.27 | 88.36 | 87.55 | 87.62 | 86.70 | -0.74% | 1,200,943 |
| Nov 12, 2025 | 87.96 | 88.33 | 87.94 | 88.27 | 87.35 | 0.66% | 868,833 |
| Nov 11, 2025 | 87.35 | 87.81 | 87.35 | 87.69 | 86.77 | 0.70% | 752,398 |
| Nov 10, 2025 | 86.70 | 87.14 | 86.48 | 87.08 | 86.17 | 1.14% | 786,649 |
| Nov 7, 2025 | 85.46 | 86.10 | 85.26 | 86.10 | 85.20 | 0.38% | 859,682 |
| Nov 6, 2025 | 85.96 | 85.99 | 85.49 | 85.77 | 84.87 | 0.30% | 840,333 |
| Nov 5, 2025 | 85.06 | 85.63 | 85.02 | 85.51 | 84.61 | 0.90% | 797,229 |
| Nov 4, 2025 | 84.77 | 85.13 | 84.59 | 84.74 | 83.86 | -0.73% | 763,838 |
| Nov 3, 2025 | 85.25 | 85.42 | 85.06 | 85.37 | 84.48 | 0.16% | 843,239 |
| Oct 31, 2025 | 85.34 | 85.34 | 84.96 | 85.23 | 84.34 | -0.41% | 711,581 |
| Oct 30, 2025 | 85.49 | 85.85 | 85.39 | 85.58 | 84.68 | -0.31% | 760,820 |
| Oct 29, 2025 | 86.35 | 86.39 | 85.54 | 85.85 | 84.95 | -0.39% | 1,105,717 |
| Oct 28, 2025 | 85.97 | 86.35 | 85.81 | 86.19 | 85.28 | 0.10% | 838,056 |
| Oct 27, 2025 | 85.96 | 86.12 | 85.84 | 86.10 | 85.20 | 0.60% | 792,743 |
| Oct 24, 2025 | 85.62 | 85.71 | 85.47 | 85.59 | 84.69 | 0.13% | 653,632 |
| Oct 23, 2025 | 85.46 | 85.59 | 85.20 | 85.48 | 84.58 | 0.51% | 579,758 |
| Oct 22, 2025 | 84.95 | 85.19 | 84.70 | 85.05 | 84.16 | 0.27% | 735,206 |
| Oct 21, 2025 | 85.06 | 85.10 | 84.80 | 84.82 | 83.93 | -0.67% | 787,313 |
| Oct 20, 2025 | 85.13 | 85.44 | 85.10 | 85.39 | 84.50 | 0.61% | 778,495 |
| Oct 17, 2025 | 84.53 | 84.96 | 84.45 | 84.87 | 83.98 | 0.06% | 1,030,144 |
| Oct 16, 2025 | 84.91 | 85.21 | 84.59 | 84.82 | 83.93 | 0.44% | 1,101,974 |
| Oct 15, 2025 | 84.34 | 84.61 | 83.96 | 84.45 | 83.57 | 0.40% | 662,487 |
| Oct 14, 2025 | 83.41 | 84.35 | 83.32 | 84.11 | 83.23 | 0.50% | 683,789 |
| Oct 13, 2025 | 83.51 | 83.84 | 83.43 | 83.69 | 82.81 | 0.93% | 651,276 |