Vanguard International High Dividend Yield ETF (VYMI)

NASDAQ: VYMI · Real-Time Price · USD

97.83

+0.26 (0.27%)

At close: Apr 28, 2026, 4:00 PM EDT

97.94

+0.11 (0.11%)

After-hours: Apr 28, 2026, 7:49 PM EDT

VYMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	97.79	97.94	97.54	97.83	97.83	0.27%	612,107
Apr 27, 2026	97.88	98.09	97.52	97.57	97.57	-0.33%	843,698
Apr 24, 2026	97.72	98.10	97.41	97.89	97.89	0.34%	887,512
Apr 23, 2026	97.96	98.24	96.73	97.56	97.56	-0.72%	1,138,557
Apr 22, 2026	98.65	98.65	98.06	98.27	98.27	0.24%	758,944
Apr 21, 2026	99.33	99.49	97.97	98.03	98.03	-1.74%	788,270
Apr 20, 2026	99.56	99.78	99.22	99.77	99.77	-0.28%	843,319
Apr 17, 2026	100.13	100.51	99.92	100.05	100.05	0.95%	1,158,461
Apr 16, 2026	99.50	99.55	98.84	99.11	99.11	-0.29%	1,480,964
Apr 15, 2026	99.50	99.53	99.22	99.40	99.40	-0.08%	851,989
Apr 14, 2026	99.26	99.61	99.10	99.48	99.48	0.46%	928,121
Apr 13, 2026	97.79	99.05	97.64	99.02	99.02	0.62%	874,754
Apr 10, 2026	98.68	98.82	98.14	98.41	98.41	0.23%	849,431
Apr 9, 2026	97.58	98.55	97.46	98.18	98.18	-0.05%	957,966
Apr 8, 2026	98.43	98.43	97.58	98.23	98.23	2.87%	1,288,629
Apr 7, 2026	94.89	95.49	94.22	95.49	95.49	0.16%	1,172,566
Apr 6, 2026	94.94	95.43	94.94	95.34	95.34	0.45%	952,787
Apr 2, 2026	93.69	95.14	93.59	94.91	94.91	-0.11%	1,365,921
Apr 1, 2026	95.07	95.48	94.66	95.01	95.01	0.82%	1,481,464
Mar 31, 2026	92.89	94.30	92.51	94.24	94.24	2.75%	1,541,358
Mar 30, 2026	92.04	92.46	91.37	91.72	91.72	0.31%	1,059,775
Mar 27, 2026	91.65	92.30	91.19	91.44	91.44	-0.39%	2,223,032
Mar 26, 2026	92.57	93.14	91.78	91.80	91.80	-1.77%	948,481
Mar 25, 2026	93.49	93.80	92.97	93.45	93.45	1.45%	909,682
Mar 24, 2026	91.46	92.53	91.33	92.11	92.11	-0.41%	1,282,829
Mar 23, 2026	91.98	93.37	91.72	92.49	92.49	2.07%	1,744,331
Mar 20, 2026	92.73	92.73	90.22	90.61	90.61	-3.32%	1,606,508
Mar 19, 2026	92.46	94.19	92.31	93.72	93.01	-0.14%	1,422,496
Mar 18, 2026	94.85	94.88	93.78	93.85	93.14	-1.47%	1,234,022
Mar 17, 2026	95.55	95.71	95.15	95.25	94.53	0.60%	898,443
Mar 16, 2026	94.18	94.89	94.12	94.68	93.96	1.74%	1,114,558
Mar 13, 2026	94.11	94.60	92.91	93.06	92.36	-0.89%	1,669,681
Mar 12, 2026	94.59	94.59	93.58	93.90	93.19	-1.70%	1,077,134
Mar 11, 2026	95.21	95.74	94.94	95.52	94.80	-0.04%	915,659
Mar 10, 2026	95.64	96.83	95.34	95.56	94.84	0.35%	1,291,865
Mar 9, 2026	93.32	95.49	92.82	95.23	94.51	0.67%	2,102,815
Mar 6, 2026	93.87	94.93	93.51	94.60	93.89	-0.72%	1,637,060
Mar 5, 2026	95.92	96.27	94.56	95.29	94.57	-1.85%	2,404,531
Mar 4, 2026	96.54	97.21	96.23	97.09	96.36	0.64%	2,048,452
Mar 3, 2026	95.69	96.88	94.47	96.47	95.74	-3.05%	4,857,938
Mar 2, 2026	99.00	99.86	98.87	99.50	98.75	-1.57%	2,051,572
Feb 27, 2026	101.25	101.52	100.97	101.09	100.33	-0.26%	1,341,868
Feb 26, 2026	101.31	101.41	100.72	101.35	100.58	-0.25%	1,487,880
Feb 25, 2026	101.21	101.71	100.98	101.60	100.83	1.01%	1,209,346
Feb 24, 2026	100.21	100.75	100.06	100.58	99.82	0.16%	1,596,599
Feb 23, 2026	100.75	101.08	100.14	100.42	99.66	-0.14%	1,753,214
Feb 20, 2026	99.47	100.57	99.47	100.56	99.80	1.00%	1,835,262
Feb 19, 2026	99.17	99.59	98.92	99.56	98.81	-0.07%	1,390,189
Feb 18, 2026	99.81	100.12	99.43	99.63	98.88	0.10%	1,709,292
Feb 17, 2026	99.11	99.60	98.48	99.53	98.78	0.06%	1,658,182
Feb 13, 2026	99.10	99.59	98.60	99.47	98.72	-0.08%	1,883,839
Feb 12, 2026	100.42	100.55	99.26	99.55	98.80	-0.53%	2,307,036
Feb 11, 2026	100.02	100.25	99.44	100.08	99.32	0.82%	1,807,435
Feb 10, 2026	99.60	99.66	99.16	99.27	98.52	0.14%	1,660,119
Feb 9, 2026	98.47	99.28	98.34	99.13	98.38	1.08%	1,894,837
Feb 6, 2026	97.39	98.12	97.36	98.07	97.33	1.91%	1,460,840
Feb 5, 2026	96.53	96.93	96.01	96.23	95.50	-1.27%	1,580,407
Feb 4, 2026	98.01	98.22	97.13	97.47	96.73	0.84%	2,001,434
Feb 3, 2026	96.11	96.70	95.94	96.66	95.93	0.99%	1,840,745
Feb 2, 2026	95.24	95.78	95.17	95.71	94.99	0.60%	1,568,413
Jan 30, 2026	95.89	96.01	94.67	95.14	94.42	-1.28%	1,459,477
Jan 29, 2026	96.64	96.83	95.36	96.37	95.64	0.96%	2,321,940
Jan 28, 2026	95.49	95.65	94.95	95.45	94.73	-0.56%	1,767,562
Jan 27, 2026	95.32	96.17	95.30	95.99	95.26	1.76%	2,243,029
Jan 26, 2026	94.38	94.66	94.28	94.33	93.62	0.59%	1,368,569
Jan 23, 2026	93.04	93.81	92.92	93.78	93.07	0.57%	1,256,445
Jan 22, 2026	93.07	93.42	92.93	93.25	92.55	0.55%	1,171,750
Jan 21, 2026	92.24	92.92	91.96	92.74	92.04	0.96%	1,955,722
Jan 20, 2026	92.01	92.37	91.74	91.86	91.17	-0.85%	1,576,662
Jan 16, 2026	92.64	92.70	92.31	92.65	91.95	0.05%	1,226,119
Jan 15, 2026	92.69	92.85	92.46	92.60	91.90	0.01%	1,275,017
Jan 14, 2026	92.18	92.59	92.12	92.59	91.89	0.85%	1,123,124
Jan 13, 2026	92.03	92.03	91.55	91.81	91.12	-0.07%	1,468,109
Jan 12, 2026	91.59	91.91	91.54	91.87	91.18	0.59%	1,563,004
Jan 9, 2026	91.11	91.40	91.01	91.33	90.64	0.38%	1,263,099
Jan 8, 2026	90.50	91.01	90.45	90.98	90.29	0.35%	1,375,842
Jan 7, 2026	91.06	91.06	90.60	90.66	89.98	-0.72%	1,237,834
Jan 6, 2026	91.64	91.75	91.31	91.32	90.63	-0.01%	1,412,001
Jan 5, 2026	90.70	91.36	90.46	91.33	90.64	0.46%	1,573,549
Jan 2, 2026	90.80	90.91	90.50	90.91	90.22	1.01%	1,418,684
Dec 31, 2025	90.19	90.24	89.86	90.00	89.32	-0.44%	1,145,618
Dec 30, 2025	90.46	90.58	90.33	90.40	89.72	0.27%	1,138,132
Dec 29, 2025	90.10	90.23	89.94	90.16	89.48	-0.19%	1,066,531
Dec 26, 2025	90.24	90.33	90.10	90.33	89.65	0.12%	805,414
Dec 24, 2025	90.22	90.30	90.14	90.22	89.54	0.06%	718,303
Dec 23, 2025	89.93	90.20	89.90	90.17	89.49	0.68%	1,587,096
Dec 22, 2025	89.34	89.60	89.29	89.56	88.88	0.39%	1,192,127
Dec 19, 2025	89.11	89.50	89.02	89.21	88.54	-0.47%	1,199,085
Dec 18, 2025	89.72	89.99	89.46	89.63	88.02	0.57%	1,009,388
Dec 17, 2025	89.45	89.60	89.12	89.12	87.52	-0.15%	1,131,483
Dec 16, 2025	89.73	89.78	89.14	89.25	87.65	-0.82%	1,032,505
Dec 15, 2025	90.13	90.13	89.74	89.99	88.38	0.69%	1,001,455
Dec 12, 2025	89.81	89.87	88.98	89.37	87.77	-0.38%	1,061,436
Dec 11, 2025	89.42	89.83	89.34	89.71	88.10	0.66%	1,329,489
Dec 10, 2025	88.44	89.23	88.39	89.12	87.52	1.05%	1,076,704
Dec 9, 2025	88.27	88.50	88.14	88.19	86.61	0.08%	1,744,106
Dec 8, 2025	88.52	88.52	88.03	88.12	86.54	-0.38%	792,950
Dec 5, 2025	88.76	88.92	88.40	88.46	86.87	-0.02%	1,069,342
Dec 4, 2025	88.50	88.69	88.34	88.48	86.89	0.31%	769,847
Dec 3, 2025	88.00	88.23	87.89	88.21	86.63	0.34%	800,462