Vanguard International High Dividend Yield Index Fund ETF Shares

VYMI
🏛️ usa →
84.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 68.03 68.10 67.64 67.88 0.5M
2024-12-30 67.77 67.99 67.50 67.75 0.5M
2024-12-27 67.96 68.20 67.86 68.07 0.3M
2024-12-26 68.13 68.35 67.96 68.23 0.3M
2024-12-24 67.82 67.95 67.59 67.95 0.6M
2024-12-23 67.35 67.66 67.02 67.62 0.7M
2024-12-20 66.71 67.64 66.60 67.29 0.3M
2024-12-19 68.46 68.48 67.97 68.03 0.4M
2024-12-18 69.57 69.63 67.91 67.93 0.5M
2024-12-17 69.61 69.81 69.41 69.57 0.5M
2024-12-16 70.00 70.14 69.87 69.90 0.5M
2024-12-13 70.45 70.45 70.08 70.29 0.3M
2024-12-12 70.55 70.83 70.30 70.30 0.3M
2024-12-11 70.87 71.02 70.63 70.94 0.4M
2024-12-10 71.02 71.10 70.70 70.80 0.3M
2024-12-09 71.64 71.90 71.33 71.34 0.3M
2024-12-06 71.39 71.40 70.82 70.94 0.3M
2024-12-05 71.07 71.37 71.07 71.28 0.3M
2024-12-04 70.88 70.88 70.60 70.65 0.2M
2024-12-03 70.85 71.00 70.60 70.85 0.3M
2024-12-02 70.57 70.62 70.08 70.50 0.4M
2024-11-29 69.97 70.57 69.96 70.54 0.2M
2024-11-27 69.86 70.06 69.74 69.92 0.3M
2024-11-26 69.92 69.92 69.43 69.64 0.5M
2024-11-25 70.33 70.44 69.94 70.13 0.5M
2024-11-22 69.89 70.16 69.74 70.12 0.3M
2024-11-21 69.94 70.14 69.69 70.07 0.3M
2024-11-20 69.83 69.95 69.49 69.95 0.3M
2024-11-19 69.73 70.19 69.65 70.12 0.3M
2024-11-18 69.80 70.37 69.76 70.28 0.3M
2024-11-15 69.66 69.78 69.53 69.71 0.3M
2024-11-14 69.75 69.92 69.44 69.50 0.4M
2024-11-13 69.64 69.64 69.04 69.36 0.3M
2024-11-12 70.10 70.14 69.31 69.65 0.6M
2024-11-11 70.87 70.95 70.69 70.73 0.4M
2024-11-08 71.27 71.27 70.55 70.90 0.5M
2024-11-07 71.99 72.28 71.87 72.21 0.3M
2024-11-06 70.82 71.09 70.35 71.00 0.4M
2024-11-05 71.56 71.97 71.47 71.95 0.2M
2024-11-04 71.38 71.65 71.07 71.14 0.2M
2024-11-01 71.26 71.32 70.83 70.94 0.2M
2024-10-31 70.79 70.79 70.21 70.69 0.2M
2024-10-30 71.00 71.32 70.80 71.07 0.3M
2024-10-29 71.60 71.65 71.29 71.37 0.2M
2024-10-28 71.48 71.88 71.48 71.82 0.3M
2024-10-25 71.73 71.73 71.11 71.29 0.2M
2024-10-24 71.64 71.67 71.15 71.54 0.2M
2024-10-23 71.31 71.44 71.01 71.29 0.2M
2024-10-22 71.73 71.88 71.59 71.81 0.3M
2024-10-21 72.42 72.49 71.89 71.98 0.2M
2024-10-18 72.79 72.81 72.48 72.81 0.2M
2024-10-17 72.40 72.64 72.19 72.28 0.3M
2024-10-16 72.32 72.48 72.28 72.40 0.3M
2024-10-15 72.36 72.36 71.85 71.92 0.2M
2024-10-14 72.46 72.81 72.27 72.71 0.2M
2024-10-11 72.17 72.70 72.14 72.63 0.2M
2024-10-10 72.13 72.37 71.94 72.33 0.4M
2024-10-09 71.74 72.24 71.59 72.13 0.3M
2024-10-08 72.42 72.43 72.06 72.25 0.3M
2024-10-07 73.40 73.40 72.90 73.19 0.2M
2024-10-04 72.77 73.23 72.71 73.23 0.2M
2024-10-03 72.58 72.68 72.31 72.62 0.3M
2024-10-02 73.43 73.48 73.10 73.40 0.3M
2024-10-01 73.36 73.36 72.77 73.11 0.2M
2024-09-30 73.72 73.72 73.07 73.42 0.2M
2024-09-27 74.07 74.28 73.54 73.75 0.3M
2024-09-26 73.75 74.21 73.71 74.08 0.4M
2024-09-25 73.33 73.33 72.66 72.71 0.4M
2024-09-24 73.11 73.44 72.94 73.41 0.7M
2024-09-23 72.21 72.55 72.21 72.51 0.3M
2024-09-20 72.34 72.34 71.83 72.04 0.4M
2024-09-19 73.18 73.35 72.70 73.27 0.3M
2024-09-18 72.39 72.96 72.04 72.11 0.3M
2024-09-17 72.43 72.50 71.96 72.17 0.5M
2024-09-16 72.15 72.48 72.07 72.45 0.3M
2024-09-13 71.84 72.10 71.72 71.86 0.3M
2024-09-12 71.03 71.58 70.80 71.58 0.3M
2024-09-11 70.73 71.00 69.97 70.95 0.3M
2024-09-10 71.07 71.07 70.29 70.65 0.6M
2024-09-09 70.89 71.39 70.88 71.32 1.4M
2024-09-06 71.69 71.80 70.51 70.65 0.6M
2024-09-05 71.72 71.97 71.51 71.81 0.4M
2024-09-04 71.30 71.74 71.25 71.39 0.2M
2024-09-03 72.09 72.22 71.36 71.60 0.4M
2024-08-30 72.55 72.57 72.10 72.47 0.2M
2024-08-29 72.39 72.66 72.28 72.41 0.2M
2024-08-28 72.35 72.54 72.00 72.26 0.2M
2024-08-27 72.40 72.62 72.34 72.54 0.3M
2024-08-26 72.33 72.54 72.22 72.27 0.2M
2024-08-23 71.65 72.43 71.59 72.40 0.2M
2024-08-22 71.52 71.52 70.99 71.05 0.2M
2024-08-21 71.44 71.67 71.27 71.56 0.2M
2024-08-20 71.29 71.30 71.00 71.11 0.2M
2024-08-19 71.06 71.57 71.06 71.48 0.2M
2024-08-16 70.24 70.62 70.24 70.57 0.2M
2024-08-15 69.93 70.25 69.81 70.08 0.3M
2024-08-14 69.24 69.38 69.10 69.28 0.2M
2024-08-13 68.51 69.16 68.51 69.12 0.2M
2024-08-12 68.23 68.37 68.00 68.23 0.2M
2024-08-09 67.85 68.13 67.64 68.11 0.3M
2024-08-08 67.44 67.90 67.25 67.85 0.3M
2024-08-07 67.57 67.74 66.77 66.90 0.4M
2024-08-06 65.70 66.75 65.67 66.31 3.1M
2024-08-05 65.64 66.66 65.43 66.37 0.8M
2024-08-02 68.49 68.50 67.77 68.18 0.4M
2024-08-01 70.07 70.07 68.79 69.09 0.4M
2024-07-31 70.66 70.91 70.46 70.65 0.2M
2024-07-30 69.81 70.01 69.72 69.95 0.2M
2024-07-29 69.98 69.98 69.44 69.75 1.0M
2024-07-26 69.85 70.22 69.75 70.20 0.3M
2024-07-25 69.40 69.93 69.22 69.50 0.3M
2024-07-24 70.14 70.21 69.60 69.63 0.2M
2024-07-23 70.35 70.35 70.13 70.16 0.2M
2024-07-22 70.45 70.65 70.28 70.63 0.2M
2024-07-19 70.28 70.28 69.97 70.07 0.2M
2024-07-18 71.18 71.24 70.35 70.45 0.4M
2024-07-17 70.84 71.13 70.82 71.00 0.2M
2024-07-16 70.54 70.93 70.31 70.92 0.3M
2024-07-15 71.02 71.03 70.60 70.70 0.2M
2024-07-12 70.95 71.32 70.85 71.16 0.4M
2024-07-11 70.49 70.82 70.49 70.55 0.3M
2024-07-10 69.72 70.26 69.72 70.17 0.6M
2024-07-09 69.56 69.66 69.31 69.49 0.3M
2024-07-08 70.00 70.05 69.67 69.73 0.2M
2024-07-05 70.02 70.05 69.50 69.97 0.2M
2024-07-03 69.39 69.74 69.39 69.67 0.3M
2024-07-02 68.70 68.98 68.60 68.94 0.3M
2024-07-01 69.07 69.30 68.69 68.74 0.3M
2024-06-28 68.54 68.67 68.30 68.53 0.2M
2024-06-27 68.30 68.43 68.13 68.27 0.3M
2024-06-26 68.12 68.25 67.96 68.15 0.2M
2024-06-25 68.82 68.82 68.48 68.72 0.5M
2024-06-24 68.56 68.98 68.55 68.75 0.4M
2024-06-21 67.99 68.16 67.86 68.05 0.3M
2024-06-20 69.42 69.55 69.24 69.51 0.3M
2024-06-18 69.01 69.33 68.98 69.30 0.4M
2024-06-17 68.50 68.85 68.28 68.81 0.2M
2024-06-14 68.40 68.63 68.15 68.58 0.4M
2024-06-13 69.57 69.57 68.84 69.06 0.3M
2024-06-12 70.18 70.38 69.75 69.84 0.4M
2024-06-11 69.50 69.50 69.00 69.36 0.3M
2024-06-10 69.90 70.19 69.70 70.11 0.3M
2024-06-07 70.47 70.55 70.03 70.03 0.4M
2024-06-06 70.80 70.96 70.65 70.96 0.2M
2024-06-05 70.65 70.65 70.25 70.65 0.3M
2024-06-04 70.54 70.63 70.20 70.52 0.3M
2024-06-03 71.20 71.25 70.80 71.09 0.3M
2024-05-31 70.72 70.98 70.41 70.98 0.2M
2024-05-30 70.17 70.54 70.17 70.41 0.2M
2024-05-29 70.20 70.20 69.80 69.82 0.2M
2024-05-28 71.10 71.17 70.69 70.88 0.2M
2024-05-24 70.59 70.84 70.59 70.78 0.2M
2024-05-23 71.20 71.20 70.13 70.23 0.3M
2024-05-22 71.26 71.26 70.75 70.95 0.2M
2024-05-21 71.52 71.61 71.40 71.51 0.2M
2024-05-20 71.74 71.82 71.55 71.57 0.3M
2024-05-17 71.34 71.73 71.28 71.70 0.2M
2024-05-16 71.50 71.50 71.25 71.25 0.3M
2024-05-15 71.27 71.48 70.98 71.42 0.3M
2024-05-14 70.86 70.93 70.70 70.91 0.4M
2024-05-13 70.73 70.87 70.54 70.63 0.2M
2024-05-10 70.72 70.74 70.43 70.51 0.2M
2024-05-09 69.82 70.23 69.76 70.23 0.7M
2024-05-08 69.46 69.74 69.31 69.68 0.3M
2024-05-07 69.84 69.89 69.60 69.72 0.3M
2024-05-06 69.59 69.71 69.51 69.67 0.3M
2024-05-03 69.40 69.40 68.84 69.18 0.2M
2024-05-02 68.49 68.90 68.17 68.80 0.2M
2024-05-01 67.93 68.44 67.60 67.74 0.3M
2024-04-30 68.42 68.44 67.76 67.76 0.2M
2024-04-29 68.45 68.77 68.42 68.67 0.2M
2024-04-26 68.11 68.28 67.91 68.24 0.2M
2024-04-25 67.30 67.89 67.04 67.76 0.4M
2024-04-24 67.98 67.98 67.55 67.79 0.2M
2024-04-23 67.63 68.06 67.51 68.04 0.2M
2024-04-22 67.19 67.68 66.97 67.51 0.3M
2024-04-19 66.51 66.94 66.44 66.85 0.3M
2024-04-18 66.59 66.87 66.35 66.51 0.3M
2024-04-17 66.65 66.74 66.13 66.44 0.4M
2024-04-16 66.47 66.47 65.99 66.16 0.4M
2024-04-15 67.98 68.00 67.01 67.14 0.3M
2024-04-12 67.86 68.00 67.20 67.27 0.3M
2024-04-11 68.54 68.54 67.76 68.32 0.3M
2024-04-10 68.42 68.54 68.02 68.27 0.4M
2024-04-09 69.37 69.51 68.97 69.24 0.3M
2024-04-08 69.05 69.16 68.88 69.08 0.3M
2024-04-05 68.47 68.70 68.17 68.60 0.2M
2024-04-04 69.41 69.41 68.43 68.54 0.3M
2024-04-03 68.40 68.86 68.39 68.78 0.3M
2024-04-02 68.29 68.46 68.23 68.40 0.3M
2024-04-01 68.70 68.80 68.31 68.48 0.4M
2024-03-28 68.68 68.86 68.68 68.80 0.3M
2024-03-27 68.52 68.85 68.46 68.85 0.9M
2024-03-26 68.66 68.66 68.34 68.36 1.6M
2024-03-25 68.37 68.56 68.34 68.41 0.3M
2024-03-22 68.63 68.63 68.29 68.38 0.2M
2024-03-21 68.78 68.90 68.59 68.63 0.3M
2024-03-20 67.93 68.67 67.78 68.67 0.4M
2024-03-19 67.81 68.06 67.72 67.95 0.4M
2024-03-18 67.91 68.01 67.72 67.80 0.4M
2024-03-15 67.95 68.07 67.72 67.91 0.3M
2024-03-14 68.88 68.88 68.16 68.41 0.5M
2024-03-13 68.78 69.02 68.77 68.92 0.3M
2024-03-12 68.57 68.79 68.32 68.78 0.3M
2024-03-11 68.31 68.46 68.15 68.44 0.4M
2024-03-08 69.02 69.06 68.63 68.70 0.3M
2024-03-07 68.67 68.84 68.55 68.78 0.3M
2024-03-06 68.29 68.42 68.15 68.22 0.3M
2024-03-05 67.51 67.75 67.31 67.44 0.4M
2024-03-04 67.43 67.49 67.32 67.36 0.7M
2024-03-01 67.40 67.63 67.13 67.59 0.3M
2024-02-29 67.22 67.31 66.82 67.04 0.5M
2024-02-28 66.95 66.97 66.76 66.85 0.3M
2024-02-27 67.23 67.30 67.15 67.26 0.2M
2024-02-26 67.28 67.28 66.92 67.03 0.4M
2024-02-23 67.34 67.43 67.22 67.34 0.3M
2024-02-22 67.22 67.32 67.04 67.26 0.5M
2024-02-21 66.71 66.80 66.54 66.76 0.8M
2024-02-20 66.82 66.89 66.63 66.76 0.4M
2024-02-16 66.21 66.49 66.08 66.28 0.5M
2024-02-15 65.62 66.09 65.60 66.03 0.5M
2024-02-14 65.14 65.39 65.12 65.38 0.4M
2024-02-13 65.31 65.31 64.58 64.81 1.0M
2024-02-12 65.47 65.88 65.43 65.71 0.5M
2024-02-09 65.20 65.44 65.06 65.43 0.6M
2024-02-08 65.53 65.53 65.15 65.35 0.5M
2024-02-07 65.68 65.81 65.52 65.68 0.3M
2024-02-06 65.37 65.80 65.28 65.80 0.5M
2024-02-05 65.18 65.22 64.82 65.09 0.8M
2024-02-02 65.71 65.71 65.30 65.50 0.4M
2024-02-01 65.85 66.08 65.56 66.08 0.3M
2024-01-31 66.35 66.44 65.60 65.69 0.4M
2024-01-30 65.92 66.07 65.70 66.07 0.4M
2024-01-29 65.86 66.11 65.65 66.07 0.4M
2024-01-26 65.87 65.91 65.69 65.79 0.4M
2024-01-25 65.72 65.72 65.25 65.62 0.4M
2024-01-24 65.89 65.89 65.43 65.43 0.4M
2024-01-23 64.89 64.97 64.68 64.96 0.3M
2024-01-22 64.97 65.14 64.83 64.98 0.3M
2024-01-19 64.55 64.94 64.37 64.94 0.4M
2024-01-18 64.58 64.65 64.34 64.62 0.4M
2024-01-17 64.25 64.39 64.09 64.37 0.4M
2024-01-16 65.41 65.41 64.86 64.97 0.4M
2024-01-12 66.41 66.50 65.95 66.07 0.3M
2024-01-11 66.09 66.09 65.37 65.86 0.9M
2024-01-10 65.90 65.96 65.76 65.89 0.4M
2024-01-09 66.06 66.06 65.74 65.80 0.3M
2024-01-08 66.21 66.64 66.04 66.63 0.4M
2024-01-05 66.15 66.74 66.06 66.28 0.4M
2024-01-04 65.94 66.26 65.92 65.96 0.4M
2024-01-03 65.57 65.91 65.42 65.78 0.4M
2024-01-02 66.06 66.27 65.92 66.07 0.6M