MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VYMI — Vanguard International High Dividend Yield ETF
NasdaqVanguard International High Dividend Yield ETF
$100.06
-0.17(-0.17%)
- O
- 99.67
- H
- 100.09
- L
- 99.37
- V
- 748.23K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$100.06
Period Return+32.23%
Period High$107.29
Period Low$75.05
Avg Daily Volume1.03M
Total Trading Days365
VYMI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $99.67 | $100.09 | $99.37 | $100.06 | $-0.17 | -0.17% | 748,228 | $99.82 | $99.37 $100.09 |
| Oct 7, 2026 | $100.15 | $100.36 | $99.90 | $100.23 | $-1.12 | -1.11% | 1,300,224 | $100.16 | $99.90 $100.36 |
| Oct 6, 2026 | $101.38 | $101.68 | $101.27 | $101.35 | +$0.27 | +0.27% | 795,533 | $101.47 | $101.27 $101.68 |
| Oct 5, 2026 | $100.63 | $101.23 | $100.40 | $101.08 | +$0.59 | +0.59% | 936,924 | $100.93 | $100.40 $101.23 |
| Oct 2, 2026 | $100.12 | $100.53 | $99.86 | $100.49 | +$0.67 | +0.67% | 835,655 | $100.27 | $99.86 $100.53 |
| Oct 1, 2026 | $100.35 | $100.37 | $99.31 | $99.82 | $-1.31 | -1.30% | 1,298,384 | $99.73 | $99.31 $100.37 |
| Sep 30, 2026 | $101.88 | $101.92 | $100.99 | $101.13 | $-0.55 | -0.54% | 695,126 | $101.45 | $100.99 $101.92 |
| Sep 29, 2026 | $101.74 | $101.93 | $101.16 | $101.68 | $-0.96 | -0.94% | 916,018 | $101.54 | $101.16 $101.93 |
| Sep 28, 2026 | $102.72 | $103.08 | $102.32 | $102.64 | $-0.37 | -0.36% | 746,127 | $102.69 | $102.32 $103.08 |
| Sep 25, 2026 | $102.68 | $103.06 | $102.39 | $103.01 | +$0.83 | +0.81% | 681,883 | $102.77 | $102.39 $103.06 |
| Sep 24, 2026 | $102.29 | $102.52 | $101.77 | $102.18 | $-0.09 | -0.09% | 713,059 | $102.14 | $101.77 $102.52 |
| Sep 23, 2026 | $103.05 | $103.07 | $102.09 | $102.27 | $-1.66 | -1.60% | 1,157,839 | $102.54 | $102.09 $103.07 |
| Sep 22, 2026 | $104.07 | $104.17 | $103.45 | $103.93 | $-0.08 | -0.08% | 1,047,603 | $103.91 | $103.45 $104.17 |
| Sep 21, 2026 | $104.12 | $104.20 | $103.76 | $104.01 | +$0.88 | +0.85% | 1,198,562 | $104.01 | $103.76 $104.20 |
| Sep 18, 2026 | $103.15 | $103.24 | $102.86 | $103.13 | $-2.04 | -1.94% | 1,191,841 | $103.02 | $102.86 $103.24 |
| Sep 17, 2026 | $105.17 | $105.27 | $104.90 | $105.17 | +$1.15 | +1.11% | 594,247 | $105.14 | $104.90 $105.27 |
| Sep 16, 2026 | $105.01 | $105.08 | $103.50 | $104.02 | $-0.77 | -0.73% | 829,164 | $104.43 | $103.50 $105.08 |
| Sep 15, 2026 | $104.72 | $104.81 | $104.42 | $104.79 | $-0.55 | -0.52% | 818,822 | $104.65 | $104.42 $104.81 |
| Sep 14, 2026 | $105.28 | $105.78 | $104.97 | $105.34 | $-0.26 | -0.25% | 732,304 | $105.42 | $104.97 $105.78 |
| Sep 11, 2026 | $105.82 | $105.88 | $105.39 | $105.60 | +$0.87 | +0.83% | 655,777 | $105.61 | $105.39 $105.88 |
| Sep 10, 2026 | $105.09 | $105.21 | $104.61 | $104.73 | $-0.62 | -0.59% | 861,745 | $104.87 | $104.61 $105.21 |
| Sep 9, 2026 | $106.00 | $106.00 | $105.26 | $105.35 | $-0.85 | -0.80% | 799,307 | $105.55 | $105.26 $106.00 |
| Sep 8, 2026 | $106.60 | $106.67 | $106.16 | $106.20 | $-0.83 | -0.78% | 727,561 | $106.45 | $106.16 $106.67 |
| Sep 4, 2026 | $106.79 | $107.28 | $106.75 | $107.03 | $-0.10 | -0.09% | 807,590 | $106.99 | $106.75 $107.28 |
| Sep 3, 2026 | $106.87 | $107.29 | $106.64 | $107.13 | +$1.28 | +1.21% | 958,727 | $107.05 | $106.64 $107.29 |
| Sep 2, 2026 | $105.48 | $105.92 | $105.45 | $105.85 | +$0.64 | +0.61% | 779,901 | $105.73 | $105.45 $105.92 |
| Sep 1, 2026 | $105.49 | $105.86 | $105.00 | $105.21 | +$0.04 | +0.04% | 910,368 | $105.36 | $105.00 $105.86 |
| Aug 31, 2026 | $105.54 | $105.62 | $105.04 | $105.17 | +$0.09 | +0.09% | 893,432 | $105.23 | $105.04 $105.62 |
| Aug 28, 2026 | $105.69 | $105.78 | $104.82 | $105.08 | +$0.00 | +0.00% | 741,160 | $105.15 | $104.82 $105.78 |
| Aug 27, 2026 | $105.19 | $105.21 | $104.73 | $105.08 | $-0.52 | -0.49% | 1,153,559 | $105.00 | $104.73 $105.21 |