NasdaqGM - Delayed Quote
USD
Vanguard International High Dividend Yield Index Fund ETF Shares (VYMI)
107.03
-0.10
(-0.09%)
At close: September 4 at 4:00:00 PM EDT
107.14
+0.11
(+0.10%)
After hours: September 4 at 7:55:27 PM EDT
Trade VYMI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
106.79
107.28
106.75
107.03
107.03
807,200
Sep 3, 2026
106.87
107.29
106.64
107.13
107.13
958,700
Sep 2, 2026
105.48
105.92
105.45
105.85
105.85
779,400
Sep 1, 2026
105.49
105.86
105.00
105.21
105.21
909,300
Aug 31, 2026
105.54
105.61
105.04
105.17
105.17
893,200
Aug 28, 2026
105.69
105.78
104.82
105.08
105.08
741,100
Aug 27, 2026
105.19
105.21
104.72
105.08
105.08
1,152,400
Aug 26, 2026
105.86
106.02
105.58
105.60
105.60
838,300
Aug 25, 2026
105.38
105.96
105.28
105.91
105.91
836,200
Aug 24, 2026
105.07
105.26
104.96
105.17
105.17
718,800
Aug 21, 2026
105.15
105.38
105.08
105.25
105.25
856,000
Aug 20, 2026
104.24
104.66
104.06
104.19
104.19
657,400
Aug 19, 2026
104.87
104.90
104.24
104.41
104.41
695,800
Aug 18, 2026
104.37
104.55
103.92
103.98
103.98
708,100
Aug 17, 2026
104.54
104.79
104.32
104.42
104.42
752,600
Aug 14, 2026
104.73
104.89
104.54
104.63
104.63
813,100
Aug 13, 2026
104.62
104.82
104.46
104.61
104.61
786,700
Aug 12, 2026
104.69
104.75
104.42
104.59
104.59
756,400
Aug 11, 2026
104.74
104.88
104.21
104.35
104.35
709,300
Aug 10, 2026
104.58
104.71
104.40
104.59
104.59
979,800
Aug 7, 2026
105.30
105.30
104.83
105.05
105.05
749,700
Aug 6, 2026
104.73
104.76
104.23
104.38
104.38
764,700
Aug 5, 2026
104.55
104.57
104.15
104.17
104.17
765,800
Aug 4, 2026
104.03
104.38
103.82
104.22
104.22
802,300
Aug 3, 2026
103.75
103.79
103.48
103.75
103.75
805,900
Jul 31, 2026
103.49
103.66
102.62
103.56
103.56
844,300
Jul 30, 2026
103.06
104.09
102.87
104.09
104.09
664,800
Jul 29, 2026
102.38
103.10
101.67
101.97
101.97
950,200
Jul 28, 2026
101.93
102.66
101.82
102.44
102.44
758,500
Jul 27, 2026
102.36
102.51
101.86
102.22
102.22
719,500
Jul 24, 2026
101.63
102.05
101.48
101.64
101.64
699,600
Jul 23, 2026
100.98
101.28
100.74
100.97
100.97
827,500
Jul 22, 2026
102.06
102.34
101.94
102.02
102.02
827,200
Jul 21, 2026
101.05
101.42
100.60
101.31
101.31
710,700
Jul 20, 2026
100.84
100.95
100.14
100.23
100.23
660,600
Jul 17, 2026
100.37
101.04
100.21
100.89
100.89
684,500
Jul 16, 2026
100.85
101.35
100.67
101.08
101.08
776,600
Jul 15, 2026
100.93
101.55
100.82
101.39
101.39
769,000
Jul 14, 2026
100.88
101.42
100.71
100.79
100.79
717,400
Jul 13, 2026
100.58
100.75
99.99
100.06
100.06
838,300
Jul 10, 2026
100.22
100.67
100.01
100.57
100.57
897,300
Jul 9, 2026
99.65
99.99
99.51
99.77
99.77
766,800
Jul 8, 2026
99.44
99.60
98.78
99.57
99.57
1,326,400
Jul 7, 2026
100.47
100.66
99.76
99.97
99.97
711,900
Jul 6, 2026
99.95
100.31
99.81
100.29
100.29
1,100,800
Jul 2, 2026
99.31
99.85
98.75
99.27
99.27
854,700
Jul 1, 2026
97.49
98.17
97.45
97.83
97.83
914,200
Jun 30, 2026
98.06
98.29
97.85
98.20
98.20
1,003,500
Jun 29, 2026
97.98
98.31
97.62
98.24
98.24
782,600
Jun 26, 2026
97.85
98.29
97.68
97.81
97.81
934,500
Jun 25, 2026
98.18
98.48
97.74
98.10
98.10
971,300
Jun 24, 2026
97.72
97.94
97.37
97.65
97.65
1,299,000
Jun 23, 2026
98.17
98.71
98.14
98.24
98.24
2,115,100
Jun 22, 2026
99.25
99.70
99.25
99.46
99.46
1,022,200
Jun 18, 2026
1.257
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
99.54
99.67
99.18
99.26
99.26
812,400
Jun 17, 2026
101.67
101.96
100.30
100.50
99.24
897,300
Jun 16, 2026
101.54
101.84
101.34
101.48
100.21
864,100
Jun 15, 2026
101.79
101.95
101.07
101.21
99.94
961,000
Jun 12, 2026
100.49
101.07
100.27
100.84
99.58
883,600
Jun 11, 2026
98.74
100.42
98.44
100.30
99.05
1,050,400
Jun 10, 2026
98.60
99.05
98.01
98.02
96.79
794,900
Jun 9, 2026
99.33
99.57
97.61
98.73
97.50
1,008,000
Jun 8, 2026
98.65
98.97
98.19
98.29
97.06
878,700
Jun 5, 2026
99.30
99.46
97.79
98.05
96.82
1,107,200
Jun 4, 2026
99.92
100.10
99.72
100.03
98.78
626,900
Jun 3, 2026
99.96
100.00
99.40
99.42
98.18
848,100
Jun 2, 2026
99.85
100.52
99.85
100.43
99.17
1,063,200
Jun 1, 2026
99.56
100.03
99.22
99.67
98.42
1,227,900
May 29, 2026
100.29
100.50
99.91
100.02
98.77
918,300
May 28, 2026
99.71
100.28
99.55
100.05
98.80
783,900
May 27, 2026
100.60
100.78
100.36
100.52
99.26
1,259,700
May 26, 2026
100.82
101.09
100.42
100.67
99.41
773,900
May 22, 2026
99.99
100.15
99.66
99.76
98.51
809,700
May 21, 2026
99.32
100.48
99.07
100.15
98.90
1,590,800
May 20, 2026
98.86
100.08
98.72
99.88
98.63
956,200
May 19, 2026
98.64
99.12
98.48
98.64
97.41
857,300
May 18, 2026
98.83
99.29
98.64
99.29
98.05
850,500
May 15, 2026
98.56
98.61
98.12
98.27
97.04
790,000
May 14, 2026
99.72
99.87
99.50
99.57
98.32
824,800
May 13, 2026
99.11
99.73
99.06
99.59
98.34
832,000
May 12, 2026
99.14
99.52
98.71
99.41
98.17
1,100,100
May 11, 2026
99.95
100.25
99.78
99.89
98.64
869,900
May 8, 2026
99.71
99.81
99.41
99.66
98.41
964,900
May 7, 2026
100.52
100.52
98.91
98.99
97.75
931,200
May 6, 2026
100.25
100.52
100.10
100.42
99.16
924,600
May 5, 2026
98.25
98.55
97.96
98.41
97.18
1,272,100
May 4, 2026
98.00
98.24
97.18
97.42
96.20
1,054,900
May 1, 2026
98.99
99.39
98.65
98.67
97.44
968,600
Apr 30, 2026
97.78
99.04
97.70
98.90
97.66
977,500
Apr 29, 2026
97.35
97.47
96.59
96.88
95.67
912,100
Apr 28, 2026
97.79
97.94
97.54
97.83
96.61
612,300
Apr 27, 2026
97.88
98.08
97.51
97.57
96.35
844,500
Apr 24, 2026
97.72
98.10
97.41
97.89
96.67
887,800
Apr 23, 2026
97.96
98.24
96.73
97.56
96.34
1,139,800
Apr 22, 2026
98.65
98.65
98.06
98.27
97.04
759,400
Apr 21, 2026
99.33
99.49
97.97
98.03
96.80
788,800
Apr 20, 2026
99.56
99.78
99.22
99.77
98.52
843,900
Apr 17, 2026
100.13
100.51
99.92
100.05
98.80
1,159,800
Apr 16, 2026
99.50
99.55
98.83
99.11
97.87
1,482,600
Apr 15, 2026
99.50
99.53
99.22
99.40
98.16
853,000
Apr 14, 2026
99.26
99.61
99.10
99.48
98.24
929,700
Apr 13, 2026
97.79
99.05
97.64
99.02
97.78
875,200
Apr 10, 2026
98.68
98.82
98.14
98.41
97.18
849,500
Apr 9, 2026
97.58
98.55
97.46
98.18
96.95
960,800
Apr 8, 2026
98.43
98.43
97.57
98.23
97.00
1,289,600
Apr 7, 2026
94.89
95.49
94.22
95.49
94.30
1,179,500
Apr 6, 2026
94.94
95.43
94.94
95.34
94.15
954,000
Apr 2, 2026
93.68
95.14
93.59
94.91
93.72
1,366,000
Apr 1, 2026
95.07
95.47
94.66
95.01
93.82
1,483,500
Mar 31, 2026
92.89
94.30
92.51
94.24
93.06
1,542,700
Mar 30, 2026
92.04
92.46
91.37
91.72
90.57
1,064,800
Mar 27, 2026
91.65
92.29
91.18
91.44
90.30
2,224,200
Mar 26, 2026
92.57
93.14
91.78
91.80
90.65
950,000
Mar 25, 2026
93.49
93.80
92.97
93.45
92.28
909,800
Mar 24, 2026
91.46
92.53
91.33
92.11
90.96
1,283,800
Mar 23, 2026
91.98
93.36
91.72
92.49
91.33
1,745,100
Mar 20, 2026
0.708
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
92.73
92.73
90.22
90.61
89.48
1,609,200
Mar 19, 2026
92.46
94.19
92.31
93.72
91.85
1,423,900
Mar 18, 2026
94.85
94.88
93.78
93.85
91.98
1,234,000
Mar 17, 2026
95.55
95.71
95.14
95.25
93.35
898,400
Mar 16, 2026
94.18
94.89
94.12
94.68
92.79
1,114,600
Mar 13, 2026
94.11
94.60
92.90
93.06
91.20
1,669,700
Mar 12, 2026
94.59
94.59
93.58
93.90
92.03
1,076,800
Mar 11, 2026
95.21
95.74
94.93
95.52
93.61
915,000
Mar 10, 2026
95.64
96.83
95.34
95.56
93.65
1,291,500
Mar 9, 2026
93.32
95.49
92.82
95.23
93.33
2,102,800
Mar 6, 2026
93.87
94.93
93.51
94.60
92.71
1,637,000
Mar 5, 2026
95.92
96.26
94.56
95.29
93.39
2,403,200
Mar 4, 2026
96.54
97.21
96.23
97.09
95.15
2,048,200
Mar 3, 2026
95.69
96.88
94.47
96.47
94.54
4,857,900
Mar 2, 2026
99.00
99.86
98.87
99.50
97.51
2,051,600
Feb 27, 2026
101.25
101.51
100.96
101.09
99.07
1,341,900
Feb 26, 2026
101.31
101.41
100.71
101.35
99.33
1,487,600
Feb 25, 2026
101.21
101.71
100.98
101.60
99.57
1,209,200
Feb 24, 2026
100.21
100.75
100.06
100.58
98.57
1,596,500
Feb 23, 2026
100.75
101.08
100.14
100.42
98.41
1,753,200
Feb 20, 2026
99.47
100.57
99.47
100.56
98.55
1,835,000
Feb 19, 2026
99.17
99.59
98.92
99.56
97.57
1,390,200
Feb 18, 2026
99.81
100.12
99.43
99.63
97.64
1,708,900
Feb 17, 2026
99.11
99.60
98.48
99.53
97.54
1,658,200
Feb 13, 2026
99.10
99.58
98.60
99.47
97.48
1,883,800
Feb 12, 2026
100.42
100.55
99.26
99.55
97.56
2,307,000
Feb 11, 2026
100.02
100.25
99.44
100.08
98.08
1,807,400
Feb 10, 2026
99.60
99.66
99.16
99.27
97.29
1,659,700
Feb 9, 2026
98.47
99.28
98.34
99.13
97.15
1,894,800
Feb 6, 2026
97.39
98.12
97.36
98.07
96.11
1,460,700
Feb 5, 2026
96.53
96.93
96.01
96.23
94.31
1,580,400
Feb 4, 2026
98.01
98.22
97.13
97.47
95.52
2,001,400
Feb 3, 2026
96.11
96.70
95.94
96.66
94.73
1,840,700
Feb 2, 2026
95.24
95.78
95.17
95.71
93.80
1,568,000
Jan 30, 2026
95.89
96.01
94.67
95.14
93.24
1,459,400
Jan 29, 2026
96.64
96.83
95.36
96.37
94.45
2,321,900
Jan 28, 2026
95.49
95.65
94.95
95.45
93.54
1,767,200
Jan 27, 2026
95.32
96.17
95.30
95.99
94.07
2,243,000
Jan 26, 2026
94.38
94.66
94.28
94.33
92.45
1,368,500
Jan 23, 2026
93.04
93.81
92.92
93.78
91.91
1,256,400
Jan 22, 2026
93.07
93.42
92.93
93.25
91.39
1,171,800
Jan 21, 2026
92.24
92.92
91.96
92.74
90.89
1,955,700
Jan 20, 2026
92.01
92.37
91.74
91.86
90.03
1,576,700
Jan 16, 2026
92.64
92.69
92.31
92.65
90.80
1,225,900
Jan 15, 2026
92.69
92.85
92.46
92.60
90.75
1,275,000
Jan 14, 2026
92.18
92.59
92.12
92.59
90.74
1,123,000
Jan 13, 2026
92.03
92.03
91.54
91.81
89.98
1,467,700
Jan 12, 2026
91.59
91.90
91.54
91.87
90.04
1,563,000
Jan 9, 2026
91.11
91.40
91.01
91.33
89.51
1,263,100
Jan 8, 2026
90.50
91.01
90.45
90.98
89.16
1,375,600
Jan 7, 2026
91.06
91.06
90.60
90.66
88.85
1,237,400
Jan 6, 2026
91.64
91.75
91.31
91.32
89.50
1,412,000
Jan 5, 2026
90.70
91.36
90.46
91.33
89.51
1,573,400
Jan 2, 2026
90.80
90.91
90.50
90.91
89.09
1,418,700
Dec 31, 2025
90.19
90.24
89.86
90.00
88.20
1,145,600
Dec 30, 2025
90.46
90.57
90.32
90.40
88.59
1,138,100
Dec 29, 2025
90.10
90.23
89.94
90.16
88.36
1,066,400
Dec 26, 2025
90.24
90.33
90.10
90.33
88.53
805,300
Dec 24, 2025
90.22
90.29
90.14
90.22
88.42
718,300
Dec 23, 2025
89.93
90.20
89.90
90.17
88.37
1,587,100
Dec 22, 2025
89.34
89.60
89.29
89.56
87.77
1,192,100
Dec 19, 2025
0.939
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
89.11
89.50
89.02
89.21
87.43
1,199,000
Dec 18, 2025
89.71
89.99
89.46
89.63
86.92
1,009,400
Dec 17, 2025
89.45
89.60
89.11
89.12
86.43
1,131,500
Dec 16, 2025
89.73
89.78
89.14
89.25
86.55
1,032,400
Dec 15, 2025
90.13
90.13
89.74
89.99
87.27
1,001,500
Dec 12, 2025
89.81
89.87
88.98
89.37
86.67
1,061,100
Dec 11, 2025
89.42
89.82
89.34
89.71
87.00
1,329,500
Dec 10, 2025
88.44
89.23
88.39
89.12
86.43
1,076,500
Dec 9, 2025
88.27
88.50
88.14
88.19
85.52
1,744,100
Dec 8, 2025
88.52
88.52
88.03
88.12
85.46
792,800
Dec 5, 2025
88.76
88.92
88.40
88.46
85.79
1,069,300
Dec 4, 2025
88.50
88.68
88.34
88.48
85.80
769,800
Dec 3, 2025
88.00
88.23
87.89
88.21
85.54
800,500
Dec 2, 2025
88.00
88.02
87.64
87.91
85.25
793,800
Dec 1, 2025
87.80
87.95
87.49
87.54
84.89
991,800
Nov 28, 2025
87.40
87.76
87.32
87.72
85.07
605,900
Nov 26, 2025
87.02
87.61
86.98
87.49
84.84
850,600
Nov 25, 2025
86.17
86.77
86.02
86.69
84.07
817,800
Nov 24, 2025
85.55
85.81
85.37
85.69
83.10
1,143,500
Nov 21, 2025
85.20
85.86
84.96
85.70
83.11
1,174,000
Nov 20, 2025
85.88
86.03
84.61
84.63
82.07
1,614,300
Nov 19, 2025
85.70
85.97
85.24
85.51
82.92
1,154,700
Nov 18, 2025
85.62
86.08
85.35
85.91
83.31
1,306,200
Nov 17, 2025
86.93
87.17
86.19
86.44
83.83
1,091,000
Nov 14, 2025
87.32
87.68
87.16
87.56
84.91
890,800
Nov 13, 2025
88.27
88.36
87.55
87.62
84.97
1,200,800
Nov 12, 2025
87.96
88.32
87.94
88.27
85.60
868,700
Nov 11, 2025
87.35
87.81
87.35
87.69
85.04
752,400
Nov 10, 2025
86.70
87.14
86.48
87.08
84.45
786,300
Nov 7, 2025
85.46
86.10
85.25
86.10
83.50
859,600
Nov 6, 2025
85.96
85.99
85.49
85.77
83.18
840,200
Nov 5, 2025
85.06
85.63
85.02
85.51
82.92
797,200
Nov 4, 2025
84.77
85.13
84.59
84.74
82.18
763,800
Nov 3, 2025
85.25
85.42
85.06
85.37
82.79
842,900
Oct 31, 2025
85.34
85.34
84.96
85.23
82.65
711,500
Oct 30, 2025
85.49
85.85
85.39
85.58
82.99
760,800
Oct 29, 2025
86.35
86.39
85.54
85.85
83.25
1,105,700
Oct 28, 2025
85.97
86.35
85.81
86.19
83.58
838,000
Oct 27, 2025
85.96
86.12
85.84
86.10
83.50
792,500
Oct 24, 2025
85.62
85.71
85.47
85.59
83.00
653,600
Oct 23, 2025
85.46
85.58
85.20
85.48
82.90
579,700
Oct 22, 2025
84.95
85.19
84.70
85.05
82.48
735,100
Oct 21, 2025
85.06
85.10
84.80
84.82
82.26
787,100
Oct 20, 2025
85.13
85.44
85.10
85.39
82.81
778,100
Oct 17, 2025
84.53
84.96
84.44
84.87
82.30
1,030,100
Oct 16, 2025
84.91
85.21
84.58
84.82
82.26
1,102,000
Oct 15, 2025
84.34
84.61
83.96
84.45
81.90
662,400
Oct 14, 2025
83.41
84.35
83.32
84.11
81.57
683,700
Oct 13, 2025
83.51
83.84
83.43
83.69
81.16
651,100
Oct 10, 2025
84.22
84.39
82.85
82.92
80.41
1,385,700
Oct 9, 2025
85.08
85.10
84.13
84.32
81.77
819,400
Oct 8, 2025
85.01
85.03
84.73
84.92
82.35
770,500
Oct 7, 2025
85.10
85.15
84.71
84.72
82.16
998,900
Oct 6, 2025
85.26
85.34
85.07
85.20
82.62
1,216,100
Oct 3, 2025
85.17
85.47
85.17
85.39
82.81
847,000
Oct 2, 2025
85.09
85.11
84.44
84.85
82.28
673,800
Oct 1, 2025
85.04
85.25
84.92
85.03
82.46
862,300
Sep 30, 2025
84.32
84.76
84.32
84.68
82.12
815,100
Sep 29, 2025
84.41
84.50
84.25
84.37
81.82
688,700
Sep 26, 2025
83.85
84.22
83.82
84.20
81.65
635,700
Sep 25, 2025
83.54
83.62
83.13
83.41
80.89
1,048,100
Sep 24, 2025
84.05
84.24
83.86
83.93
81.39
736,900
Sep 23, 2025
84.65
84.81
84.44
84.53
81.97
1,461,400
Sep 22, 2025
84.31
84.52
84.07
84.47
81.92
856,600
Sep 19, 2025
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 19, 2025
84.32
84.48
84.24
84.34
81.79
735,400
Sep 18, 2025
84.98
85.26
84.69
85.13
81.88
1,180,600
Sep 17, 2025
85.52
86.08
85.11
85.48
82.21
896,900
Sep 16, 2025
85.61
85.71
85.37
85.60
82.33
1,017,100
Sep 15, 2025
85.61
85.78
85.46
85.78
82.50
833,600
Sep 12, 2025
85.23
85.41
85.10
85.29
82.03
783,200
Sep 11, 2025
85.15
85.70
85.06
85.66
82.39
863,900
Sep 10, 2025
84.94
85.13
84.84
84.94
81.69
796,400
Sep 9, 2025
84.62
84.80
84.54
84.66
81.43
1,067,700
Sep 8, 2025
84.67
84.82
84.37
84.80
81.56
1,131,700
Sep 5, 2025
84.65
84.79
84.11
84.29
81.07
922,000
