U.S. markets closed

Vanguard International High Dividend Yield Index Fund ETF Shares (VYMI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
69.68-0.04 (-0.06%)
Al cierre: 04:00PM EDT
69.86 +0.18 (+0.26%)
Fuera de horario: 05:59PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202469.4669.7469.3169.6869.68260,139
07 may 202469.8469.8969.6069.7269.72286,600
06 may 202469.5969.7169.5169.6769.67339,700
03 may 202469.4069.4068.8469.1869.18213,200
02 may 202468.4968.9068.1768.8068.80226,500
01 may 202467.9368.4467.6067.7467.74290,400
30 abr 202468.4268.4467.7667.7667.76193,700
29 abr 202468.4568.7668.4268.6768.67222,400
26 abr 202468.1168.2867.9168.2468.24226,700
25 abr 202467.3067.8967.0467.7667.76354,900
24 abr 202467.9867.9867.5567.7967.79212,900
23 abr 202467.6368.0667.5168.0468.04245,500
22 abr 202467.1967.6866.9767.5167.51278,400
19 abr 202466.5166.9466.4466.8566.85291,300
18 abr 202466.5966.8766.3566.5166.51344,400
17 abr 202466.6566.7466.1366.4466.44379,100
16 abr 202466.4766.4765.9966.1666.16395,900
15 abr 202467.9868.0067.0167.1467.14316,600
12 abr 202467.8668.0067.1967.2767.27323,400
11 abr 202468.5468.5467.7668.3268.32290,200
10 abr 202468.4268.5468.0268.2768.27411,000
09 abr 202469.3769.5068.9769.2469.24254,000
08 abr 202469.0569.1568.8869.0869.08334,900
05 abr 202468.4768.7168.1768.6068.60209,100
04 abr 202469.4169.4168.4368.5468.54252,700
03 abr 202468.4068.8668.3968.7868.78310,300
02 abr 202468.2968.4668.2368.4068.40277,600
01 abr 202468.7068.8068.3168.4868.48376,000
28 mar 202468.6868.8668.6868.8068.80287,300
27 mar 202468.5268.8568.4668.8568.85946,900
26 mar 202468.6668.6668.3468.3668.361,619,800
25 mar 202468.3768.5668.3468.4168.41308,000
22 mar 202468.6368.6368.2968.3868.38242,900
21 mar 202468.7868.9068.5968.6368.63301,800
20 mar 202467.9368.6767.7868.6768.67446,100
19 mar 202467.8168.0667.7267.9567.95356,600
18 mar 202467.9168.0167.7267.8067.80352,900
15 mar 202467.9568.0767.7267.9167.91306,800
15 mar 20240.616 Dividendo
14 mar 202468.8868.8868.1668.4167.79492,300
13 mar 202468.7869.0268.7768.9268.30262,900
12 mar 202468.5768.7968.3268.7868.16345,800
11 mar 202468.3168.4668.1568.4467.82350,700
08 mar 202469.0269.0668.6368.7068.08301,400
07 mar 202468.6768.8468.5568.7868.16307,600
06 mar 202468.2968.4268.1468.2267.61344,800
05 mar 202467.5167.7567.3167.4466.83441,700
04 mar 202467.4367.4967.3267.3666.75742,400
01 mar 202467.4067.6367.1367.5966.98304,800
29 feb 202467.2267.3166.8267.0466.44504,600
28 feb 202466.9566.9766.7666.8566.25309,100
27 feb 202467.2367.3067.1567.2666.65244,900
26 feb 202467.2867.2866.9267.0366.43391,100
23 feb 202467.3467.4367.2267.3466.73349,600
22 feb 202467.2267.3267.0467.2666.65473,800
21 feb 202466.7166.8066.5466.7666.16809,300
20 feb 202466.8266.8966.6366.7666.16413,600
16 feb 202466.2166.4966.0866.2865.68522,300
15 feb 202465.6266.0965.6066.0365.44484,100
14 feb 202465.1465.3965.1265.3864.79407,200
13 feb 202465.3165.3164.5864.8164.231,006,900
12 feb 202465.4765.8865.4365.7165.12480,100
09 feb 202465.2065.4465.0665.4364.84581,600
08 feb 202465.5365.5365.1565.3564.76459,800
07 feb 202465.6865.8165.5265.6865.09321,000
06 feb 202465.3765.8065.2865.8065.21512,200
05 feb 202465.1865.2264.8265.0964.50766,000
02 feb 202465.7165.7165.3065.5064.91380,200
01 feb 202465.8566.0865.5666.0865.48311,300
31 ene 202466.3566.4465.6065.6965.10396,500
30 ene 202465.9266.0765.7066.0765.48415,700
29 ene 202465.8666.1165.6566.0765.48357,200
26 ene 202465.8765.9165.6965.7965.20358,400
25 ene 202465.7265.7265.2565.6265.03353,500
24 ene 202465.8965.8965.4365.4364.84351,900
23 ene 202464.8964.9764.6864.9664.38314,600
22 ene 202464.9765.1464.8364.9864.39343,600
19 ene 202464.5564.9464.3764.9464.36429,700
18 ene 202464.5864.6564.3464.6264.04364,600
17 ene 202464.2564.3964.0964.3763.79377,700
16 ene 202465.4165.4164.8664.9764.38447,500
12 ene 202466.4166.5065.9566.0765.48270,000
11 ene 202466.0966.0965.3665.8665.27943,900
10 ene 202465.9065.9665.7665.8965.30380,600
09 ene 202466.0666.0665.7465.8065.21331,200
08 ene 202466.2166.6466.0466.6366.03436,900
05 ene 202466.1566.7466.0666.2865.68350,600
04 ene 202465.9466.2665.9265.9665.37388,500
03 ene 202465.5765.9165.4265.7865.19383,600
02 ene 202466.0666.2765.9266.0765.48616,700
29 dic 202366.5366.6666.3366.4965.89233,800
28 dic 202366.4066.7266.3566.4065.80279,600
27 dic 202366.2966.5466.2266.5065.90329,500
26 dic 202365.9866.2465.9666.2465.64330,100
22 dic 202365.8865.9965.6865.8365.24506,400
21 dic 202365.3465.5865.1965.5264.93593,900
20 dic 202365.3065.3764.5664.6064.02430,700
19 dic 202365.1365.3164.9765.3164.72284,600
18 dic 202364.7664.9464.5664.7364.15407,500
18 dic 20230.864 Dividendo
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...