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

VYMI
🏛️ 美国 →
84.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 67.19 67.37 67.01 67.17 0.2M
2021-12-30 67.20 67.40 67.13 67.17 0.3M
2021-12-29 67.26 67.36 67.12 67.28 0.3M
2021-12-28 67.36 67.52 67.30 67.36 0.2M
2021-12-27 66.82 67.28 66.74 67.25 0.4M
2021-12-23 66.47 66.87 66.43 66.78 0.4M
2021-12-22 65.69 66.35 65.54 66.35 1.1M
2021-12-21 65.53 65.93 65.52 65.91 0.6M
2021-12-20 65.09 65.21 64.73 65.17 0.3M
2021-12-17 66.87 66.95 66.41 66.49 0.3M
2021-12-16 67.19 67.35 66.96 67.11 0.3M
2021-12-15 66.28 66.72 65.87 66.72 0.4M
2021-12-14 66.07 66.47 65.94 66.15 0.2M
2021-12-13 66.63 66.65 66.16 66.17 0.3M
2021-12-10 67.00 67.02 66.74 67.00 0.2M
2021-12-09 66.89 66.90 66.70 66.80 0.2M
2021-12-08 67.13 67.23 67.01 67.23 0.3M
2021-12-07 66.85 67.15 66.68 67.15 0.4M
2021-12-06 65.89 66.40 65.87 66.28 0.2M
2021-12-03 65.89 65.89 65.11 65.45 0.4M
2021-12-02 65.18 65.80 65.12 65.59 0.2M
2021-12-01 65.57 65.92 64.43 64.49 0.3M
2021-11-30 65.01 65.13 64.14 64.65 0.4M
2021-11-29 65.33 65.49 64.85 65.20 0.4M
2021-11-26 65.40 65.41 64.59 64.85 0.7M
2021-11-24 66.62 66.94 66.51 66.94 0.3M
2021-11-23 66.99 67.24 66.87 67.21 0.2M
2021-11-22 66.85 67.14 66.77 66.84 0.3M
2021-11-19 67.20 67.20 66.82 66.90 0.2M
2021-11-18 67.54 67.54 67.21 67.54 0.2M
2021-11-17 67.91 67.91 67.65 67.79 0.2M
2021-11-16 68.17 68.19 67.90 67.91 0.2M
2021-11-15 68.43 68.43 68.16 68.19 0.2M
2021-11-12 68.25 68.39 68.15 68.39 0.2M
2021-11-11 68.40 68.46 68.27 68.32 0.2M
2021-11-10 68.47 68.64 67.93 68.03 0.2M
2021-11-09 68.61 68.61 68.22 68.44 0.2M
2021-11-08 68.52 68.76 68.49 68.64 0.2M
2021-11-05 68.41 68.43 68.19 68.41 0.1M
2021-11-04 68.48 68.48 68.06 68.25 0.1M
2021-11-03 68.13 68.66 68.03 68.61 0.1M
2021-11-02 68.27 68.27 68.08 68.21 0.2M
2021-11-01 68.28 68.59 68.23 68.59 0.2M
2021-10-29 68.06 68.08 67.82 68.01 0.1M
2021-10-27 68.54 68.60 68.20 68.20 0.2M
2021-10-26 68.80 68.86 68.46 68.59 0.2M
2021-10-25 68.60 68.65 68.32 68.60 0.1M
2021-10-22 68.46 68.65 68.20 68.51 0.1M
2021-10-21 68.45 68.51 68.17 68.36 0.2M
2021-10-20 68.52 68.85 68.49 68.81 0.1M
2021-10-19 68.42 68.59 68.34 68.51 0.3M
2021-10-18 68.22 68.29 68.01 68.26 0.3M
2021-10-15 68.24 68.44 68.13 68.44 0.1M
2021-10-14 67.89 67.99 67.75 67.94 0.3M
2021-10-13 67.22 67.51 67.00 67.51 0.2M
2021-10-12 67.22 67.37 67.02 67.30 0.2M
2021-10-11 67.26 67.62 67.04 67.13 0.1M
2021-10-08 67.18 67.28 67.06 67.23 0.1M
2021-10-07 66.84 67.16 66.84 67.16 0.2M
2021-10-06 65.99 66.49 65.73 66.48 0.1M
2021-10-05 66.52 66.93 66.39 66.76 0.2M
2021-10-04 66.32 66.65 66.00 66.27 0.1M
2021-10-01 66.21 66.59 65.83 66.48 0.3M
2021-09-30 66.49 66.54 66.04 66.05 0.3M
2021-09-29 66.45 66.56 66.18 66.26 0.2M
2021-09-28 66.79 66.79 66.08 66.26 0.3M
2021-09-27 66.79 67.25 66.79 67.25 0.1M
2021-09-24 66.60 66.72 66.44 66.67 0.1M
2021-09-23 66.84 67.18 66.74 67.13 0.3M
2021-09-22 66.21 66.82 66.21 66.48 0.2M
2021-09-21 65.73 65.93 65.49 65.62 0.2M
2021-09-20 65.09 65.31 64.59 65.10 0.6M
2021-09-17 67.82 67.90 67.14 67.34 0.6M
2021-09-16 68.31 68.33 67.96 68.27 0.8M
2021-09-15 68.38 68.64 68.27 68.57 0.2M
2021-09-14 68.89 68.89 68.17 68.24 0.2M
2021-09-13 68.67 68.77 68.50 68.70 0.2M
2021-09-10 68.50 68.56 67.92 67.92 0.1M
2021-09-09 68.25 68.45 68.01 68.19 0.2M
2021-09-08 68.59 68.62 68.16 68.29 0.1M
2021-09-07 68.90 69.08 68.80 68.86 0.1M
2021-09-03 68.97 69.18 68.90 69.10 0.2M
2021-09-02 68.88 69.04 68.76 68.86 0.2M
2021-09-01 68.66 68.85 68.57 68.68 0.3M
2021-08-31 68.47 68.47 68.24 68.35 0.1M
2021-08-30 68.45 68.46 68.27 68.37 0.2M
2021-08-27 67.80 68.50 67.79 68.48 0.1M
2021-08-26 67.93 67.95 67.59 67.68 0.2M
2021-08-25 68.06 68.20 67.85 68.15 0.1M
2021-08-24 67.84 68.18 67.75 68.10 0.1M
2021-08-23 67.43 67.84 67.43 67.83 0.2M
2021-08-20 66.68 67.21 66.58 67.17 0.2M
2021-08-19 66.99 67.15 66.76 67.05 0.3M
2021-08-18 68.19 68.41 67.86 67.94 0.2M
2021-08-17 68.22 68.35 67.83 68.19 0.2M
2021-08-16 68.70 68.85 68.42 68.84 0.1M
2021-08-13 69.00 69.16 68.88 69.09 0.3M
2021-08-12 68.90 68.91 68.64 68.86 0.7M
2021-08-11 68.74 69.00 68.71 68.98 0.1M
2021-08-10 67.95 68.32 67.95 68.29 0.1M
2021-08-09 68.19 68.21 68.04 68.12 0.1M
2021-08-06 68.20 68.25 68.04 68.09 0.2M
2021-08-05 68.18 68.37 68.15 68.25 0.2M
2021-08-04 68.25 68.33 67.95 68.00 0.2M
2021-08-03 68.05 68.37 67.67 68.25 0.1M
2021-08-02 68.11 68.26 67.70 67.75 0.1M
2021-07-30 67.75 67.95 67.42 67.54 0.1M
2021-07-29 68.08 68.23 68.05 68.07 0.1M
2021-07-28 67.30 67.71 67.18 67.63 0.2M
2021-07-27 67.11 67.30 66.88 67.30 0.2M
2021-07-26 67.10 67.46 67.02 67.46 0.1M
2021-07-23 67.32 67.32 67.06 67.25 0.2M
2021-07-22 67.23 67.24 66.76 66.95 0.1M
2021-07-21 66.49 67.10 66.49 67.08 0.1M
2021-07-20 65.49 66.26 65.33 66.21 0.3M
2021-07-19 66.01 66.06 65.35 65.65 0.5M
2021-07-16 67.63 67.71 66.99 67.11 0.2M
2021-07-15 67.68 67.75 67.39 67.62 0.2M
2021-07-14 68.22 68.24 67.88 68.04 0.2M
2021-07-13 68.04 68.12 67.84 67.98 0.2M
2021-07-12 67.89 68.29 67.75 68.26 0.2M
2021-07-09 67.67 68.10 67.56 68.10 0.1M
2021-07-08 66.94 67.14 66.59 67.02 0.3M
2021-07-07 67.86 67.89 67.48 67.89 0.2M
2021-07-06 68.28 68.28 67.44 67.73 0.4M
2021-07-02 68.22 68.38 67.95 68.38 0.2M
2021-07-01 68.00 68.16 67.83 68.14 0.2M
2021-06-30 67.81 68.11 67.76 67.98 0.2M
2021-06-29 68.42 68.44 68.18 68.28 0.2M
2021-06-28 68.78 68.78 68.35 68.47 0.2M
2021-06-25 69.09 69.09 68.84 68.99 0.2M
2021-06-24 68.69 68.84 68.55 68.83 0.2M
2021-06-23 68.59 68.66 68.17 68.25 0.1M
2021-06-22 68.33 68.65 68.08 68.58 0.1M
2021-06-21 67.95 68.62 67.81 68.54 0.2M
2021-06-18 68.79 68.79 68.37 68.44 0.3M
2021-06-17 70.36 70.48 69.58 69.97 0.5M
2021-06-16 71.00 71.14 70.25 70.51 0.2M
2021-06-15 70.98 71.05 70.76 71.00 0.2M
2021-06-14 70.99 71.11 70.84 71.07 0.1M
2021-06-11 71.07 71.07 70.76 70.97 0.1M
2021-06-10 70.97 71.09 70.83 70.90 0.2M
2021-06-09 70.99 70.99 70.71 70.72 0.2M
2021-06-08 71.02 71.02 70.71 70.99 0.1M
2021-06-07 71.10 71.10 70.93 71.10 0.2M
2021-06-04 70.93 71.04 70.81 71.03 0.2M
2021-06-03 70.39 70.50 70.21 70.44 0.2M
2021-06-02 70.55 70.83 70.41 70.78 0.2M
2021-06-01 70.56 70.56 70.29 70.33 0.3M
2021-05-28 69.89 70.05 69.77 69.86 0.2M
2021-05-27 69.60 69.76 69.49 69.68 0.1M
2021-05-26 69.28 69.54 69.20 69.54 0.1M
2021-05-25 69.69 69.70 69.29 69.42 0.1M
2021-05-24 69.30 69.56 69.20 69.50 0.1M
2021-05-21 69.38 69.38 68.85 69.07 0.1M
2021-05-20 68.90 69.28 68.76 69.22 0.2M
2021-05-19 68.61 68.92 68.16 68.66 0.2M
2021-05-18 69.63 69.75 69.31 69.36 0.1M
2021-05-17 68.73 69.14 68.64 69.07 0.3M
2021-05-14 68.65 69.19 68.65 69.11 0.3M
2021-05-13 67.71 68.23 67.68 68.21 0.3M
2021-05-12 68.24 68.46 67.53 67.67 0.3M
2021-05-11 68.31 68.81 68.23 68.68 0.3M
2021-05-10 69.84 69.86 69.33 69.33 0.3M
2021-05-07 68.78 69.45 68.74 69.42 0.2M
2021-05-06 68.00 68.62 67.95 68.58 0.2M
2021-05-05 67.55 67.88 67.43 67.82 0.1M
2021-05-04 67.09 67.18 66.53 66.91 0.2M
2021-05-03 67.47 67.64 67.22 67.56 0.2M
2021-04-30 67.49 67.59 66.80 66.94 0.2M
2021-04-29 67.92 67.98 67.39 67.80 0.1M
2021-04-28 67.53 67.98 67.46 67.83 0.1M
2021-04-27 67.32 67.44 67.19 67.40 0.4M
2021-04-26 67.43 67.59 67.39 67.50 0.2M
2021-04-23 67.03 67.44 66.92 67.31 0.2M
2021-04-22 67.08 67.08 66.58 66.79 0.4M
2021-04-21 66.47 67.21 66.38 67.21 0.1M
2021-04-20 67.12 67.12 66.45 66.63 0.3M
2021-04-19 67.78 67.78 67.43 67.57 0.1M
2021-04-16 67.36 67.58 67.22 67.56 0.1M
2021-04-15 66.99 67.09 66.90 67.02 0.2M
2021-04-14 66.43 66.77 66.35 66.52 0.5M
2021-04-13 66.15 66.38 66.04 66.35 0.2M
2021-04-12 66.38 66.38 66.15 66.26 0.2M
2021-04-09 66.30 66.46 66.24 66.44 0.2M
2021-04-08 66.46 66.55 66.26 66.53 0.2M
2021-04-07 66.16 66.33 66.06 66.21 0.2M
2021-04-06 66.14 66.30 66.03 66.16 0.2M
2021-04-05 66.34 66.66 66.20 66.59 0.2M
2021-04-01 65.65 65.93 65.45 65.89 0.2M
2021-03-31 65.47 65.65 65.39 65.45 0.1M
2021-03-30 65.56 65.74 65.39 65.60 0.2M
2021-03-29 65.58 65.80 65.36 65.72 0.2M
2021-03-26 65.28 65.88 65.18 65.88 0.2M
2021-03-25 64.47 64.95 64.19 64.87 0.2M
2021-03-24 64.58 64.95 64.46 64.46 0.1M
2021-03-23 65.22 65.30 64.64 64.70 0.4M
2021-03-22 65.82 65.92 65.61 65.83 0.2M
2021-03-19 66.06 66.26 65.69 66.22 0.1M
2021-03-18 66.47 66.77 65.99 66.07 0.2M
2021-03-17 66.12 66.84 65.93 66.71 0.2M
2021-03-16 66.51 66.54 66.30 66.45 0.2M
2021-03-15 66.45 66.62 66.00 66.62 0.2M
2021-03-12 65.93 66.34 65.80 66.33 0.2M
2021-03-11 66.00 66.37 65.85 66.30 0.2M
2021-03-10 65.67 65.75 65.25 65.69 0.2M
2021-03-09 65.39 65.57 65.11 65.44 0.3M
2021-03-08 64.70 65.30 64.60 64.86 0.3M
2021-03-05 64.74 65.02 64.09 64.99 0.2M
2021-03-04 64.74 65.15 63.73 64.07 0.2M
2021-03-03 64.72 64.92 64.41 64.64 0.2M
2021-03-02 64.46 64.75 64.27 64.54 0.1M
2021-03-01 64.04 64.59 64.04 64.54 0.2M
2021-02-26 64.14 64.14 63.33 63.34 0.3M
2021-02-25 65.61 65.73 64.28 64.48 0.3M
2021-02-24 64.70 65.45 64.51 65.39 1.5M
2021-02-23 64.61 65.08 64.07 64.92 0.2M
2021-02-22 64.42 64.93 64.33 64.47 0.3M
2021-02-19 64.61 64.98 64.59 64.69 0.3M
2021-02-18 64.37 64.41 63.90 64.32 0.2M
2021-02-17 64.72 64.83 64.39 64.63 0.2M
2021-02-16 64.96 65.07 64.75 64.88 0.4M
2021-02-12 63.83 64.35 63.81 64.35 0.2M
2021-02-11 64.03 64.14 63.76 64.05 0.1M
2021-02-10 64.09 64.11 63.45 63.70 0.2M
2021-02-09 63.58 63.84 63.44 63.78 0.2M
2021-02-08 63.30 63.66 63.30 63.58 0.2M
2021-02-05 62.90 63.11 62.72 63.11 0.1M
2021-02-04 62.64 62.67 62.33 62.63 0.1M
2021-02-03 62.50 62.63 62.28 62.63 0.2M
2021-02-02 62.17 62.38 61.99 62.35 0.2M
2021-02-01 61.60 61.77 61.35 61.77 0.1M
2021-01-29 61.59 61.71 60.71 61.08 0.3M
2021-01-28 62.25 62.80 62.11 62.53 0.1M
2021-01-27 62.45 62.63 61.89 62.01 0.5M
2021-01-26 63.35 63.46 63.15 63.35 0.2M
2021-01-25 63.31 63.35 62.69 63.35 0.2M
2021-01-22 63.60 63.72 63.38 63.70 0.3M
2021-01-21 64.42 64.47 63.98 64.40 0.2M
2021-01-20 64.23 64.29 63.93 64.23 0.2M
2021-01-19 63.95 64.07 63.71 63.93 0.2M
2021-01-15 63.84 63.84 63.20 63.52 0.1M
2021-01-14 64.06 64.74 64.06 64.55 0.2M
2021-01-13 63.98 64.07 63.76 63.84 0.7M
2021-01-12 63.44 63.97 63.39 63.95 0.3M
2021-01-11 63.03 63.57 63.01 63.46 0.1M
2021-01-08 63.99 64.08 63.41 63.99 0.2M
2021-01-07 63.30 63.61 63.13 63.60 0.2M
2021-01-06 62.37 63.38 62.22 62.96 0.2M
2021-01-05 61.47 62.09 61.24 61.89 0.1M
2021-01-04 61.87 61.90 60.90 61.09 0.2M