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
2022-12-30 59.82 60.07 59.53 59.57 0.7M
2022-12-29 59.91 60.20 59.85 60.11 0.6M
2022-12-28 60.18 60.25 59.36 59.41 0.6M
2022-12-27 59.94 60.25 59.88 60.08 0.6M
2022-12-23 59.56 59.89 59.43 59.85 0.5M
2022-12-22 59.72 59.72 58.94 59.45 0.6M
2022-12-21 59.65 59.98 59.54 59.88 0.9M
2022-12-20 59.04 59.42 59.00 59.22 1.1M
2022-12-19 59.04 59.09 58.56 58.75 0.5M
2022-12-16 59.37 59.58 59.10 59.36 0.4M
2022-12-15 60.31 60.32 59.48 59.63 0.7M
2022-12-14 61.02 61.27 60.50 60.90 0.6M
2022-12-13 61.75 61.76 60.89 61.03 1.2M
2022-12-12 60.26 60.38 59.97 60.38 0.6M
2022-12-09 60.50 60.75 60.26 60.33 0.5M
2022-12-08 60.32 60.47 60.13 60.35 0.5M
2022-12-07 60.30 60.48 60.03 60.17 0.5M
2022-12-06 60.62 60.75 60.02 60.29 0.6M
2022-12-05 61.10 61.18 60.26 60.40 0.8M
2022-12-02 60.73 61.30 60.70 61.17 0.5M
2022-12-01 61.47 61.51 60.95 61.21 0.6M
2022-11-30 60.73 61.31 60.12 61.10 0.6M
2022-11-29 60.16 60.47 60.06 60.23 0.8M
2022-11-28 60.04 60.32 59.65 59.70 0.3M
2022-11-25 60.28 60.57 60.28 60.48 0.2M
2022-11-23 59.66 60.13 59.64 60.08 0.5M
2022-11-22 59.21 59.57 59.14 59.56 0.4M
2022-11-21 58.65 58.77 58.33 58.73 0.3M
2022-11-18 59.18 59.19 58.85 59.06 0.5M
2022-11-17 58.26 59.00 58.16 58.97 0.5M
2022-11-16 59.26 59.31 58.83 59.04 0.4M
2022-11-15 59.79 59.81 58.86 59.32 0.4M
2022-11-14 59.03 59.33 58.90 58.90 0.4M
2022-11-11 58.92 59.52 58.70 59.38 0.7M
2022-11-10 57.84 58.41 57.56 58.37 0.5M
2022-11-09 56.70 56.99 56.14 56.16 0.7M
2022-11-08 56.83 57.31 56.65 57.03 0.7M
2022-11-07 56.78 56.82 56.48 56.63 0.6M
2022-11-04 56.15 56.64 55.84 56.64 0.7M
2022-11-03 54.11 54.73 54.07 54.54 0.7M
2022-11-02 55.33 55.97 54.62 54.62 0.5M
2022-11-01 55.86 55.86 55.12 55.33 0.5M
2022-10-31 54.59 54.93 54.57 54.85 0.6M
2022-10-28 54.81 55.22 54.69 55.22 1.0M
2022-10-27 55.09 55.48 54.91 54.94 0.8M
2022-10-26 54.71 55.47 54.70 55.16 0.8M
2022-10-25 54.15 54.78 54.11 54.76 1.6M
2022-10-24 53.92 54.20 53.65 54.03 1.3M
2022-10-21 53.05 54.42 52.87 54.36 0.6M
2022-10-20 53.55 54.06 53.22 53.37 0.9M
2022-10-19 53.28 53.54 52.95 53.28 0.6M
2022-10-18 54.06 54.06 53.24 53.63 0.5M
2022-10-17 53.30 53.72 53.30 53.51 0.6M
2022-10-14 53.27 53.34 52.21 52.26 0.7M
2022-10-13 51.39 53.36 51.24 53.14 1.1M
2022-10-12 52.03 52.25 51.83 52.01 0.8M
2022-10-11 52.48 52.96 52.05 52.21 0.6M
2022-10-10 53.05 53.05 52.48 52.73 1.0M
2022-10-07 53.51 53.55 52.86 53.05 0.7M
2022-10-06 53.97 54.12 53.55 53.64 0.5M
2022-10-05 54.38 54.81 53.97 54.59 0.8M
2022-10-04 54.56 55.19 54.42 55.15 0.9M
2022-10-03 52.81 53.50 52.64 53.36 1.1M
2022-09-30 52.17 52.68 51.98 52.04 0.6M
2022-09-29 52.29 52.41 51.67 52.33 0.7M
2022-09-28 51.98 53.14 51.78 53.00 1.1M
2022-09-27 52.60 52.78 51.80 52.05 0.8M
2022-09-26 52.67 52.99 52.04 52.42 0.8M
2022-09-23 54.00 54.00 53.02 53.40 1.2M
2022-09-22 55.52 55.59 55.03 55.26 0.7M
2022-09-21 55.92 56.20 55.15 55.16 0.7M
2022-09-20 56.11 56.13 55.62 55.97 0.8M
2022-09-19 55.80 56.67 55.77 56.67 0.5M
2022-09-16 57.05 57.28 56.80 57.10 0.6M
2022-09-15 57.53 57.90 57.33 57.45 0.4M
2022-09-14 57.74 57.94 57.43 57.73 0.3M
2022-09-13 58.23 58.53 57.41 57.50 0.4M
2022-09-12 59.15 59.45 59.03 59.24 0.3M
2022-09-09 58.04 58.48 58.04 58.46 0.4M
2022-09-08 56.61 57.16 56.50 57.15 0.5M
2022-09-07 56.30 57.06 56.20 57.05 0.5M
2022-09-06 57.25 57.25 56.62 56.73 0.5M
2022-09-02 57.55 57.91 56.80 56.95 0.4M
2022-09-01 57.09 57.10 56.51 57.06 1.0M
2022-08-31 58.01 58.13 57.62 57.64 0.5M
2022-08-30 58.93 58.93 57.93 58.00 0.7M
2022-08-29 58.59 58.91 58.50 58.68 0.4M
2022-08-26 59.93 59.97 58.63 58.68 0.4M
2022-08-25 59.31 59.74 59.21 59.74 0.4M
2022-08-24 58.89 59.26 58.76 59.05 0.4M
2022-08-23 58.93 59.47 58.87 59.17 0.4M
2022-08-22 59.00 59.05 58.78 58.88 0.4M
2022-08-19 59.78 59.78 59.41 59.51 0.6M
2022-08-18 60.46 60.46 60.05 60.28 0.3M
2022-08-17 60.33 60.69 60.13 60.46 0.3M
2022-08-16 60.46 60.85 60.42 60.78 0.4M
2022-08-15 60.41 60.63 60.26 60.59 0.7M
2022-08-12 60.85 61.21 60.62 61.21 0.3M
2022-08-11 60.91 61.06 60.59 60.69 0.3M
2022-08-10 60.48 60.71 60.25 60.54 0.4M
2022-08-09 59.71 59.76 59.40 59.51 0.4M
2022-08-08 59.76 59.88 59.49 59.58 0.4M
2022-08-05 58.77 59.27 58.68 59.18 0.8M
2022-08-04 59.20 59.30 59.05 59.20 0.2M
2022-08-03 59.14 59.26 58.78 59.12 0.3M
2022-08-02 59.44 59.49 58.84 58.87 2.2M
2022-08-01 59.77 59.92 59.46 59.68 0.4M
2022-07-29 59.25 59.79 59.10 59.77 0.5M
2022-07-28 59.07 59.29 58.58 59.21 0.3M
2022-07-27 58.49 59.16 58.26 59.02 0.3M
2022-07-26 58.34 58.37 57.97 58.01 0.5M
2022-07-25 58.42 58.59 58.28 58.56 0.3M
2022-07-22 58.24 58.37 57.63 57.74 0.6M
2022-07-21 57.49 58.12 57.40 58.10 0.5M
2022-07-20 58.03 58.04 57.50 57.77 0.4M
2022-07-19 57.86 58.23 57.73 58.18 0.5M
2022-07-18 57.32 57.50 56.80 56.90 0.7M
2022-07-15 56.09 56.39 55.70 56.39 0.6M
2022-07-14 55.57 55.71 55.02 55.68 1.1M
2022-07-13 56.40 57.03 56.20 56.81 0.5M
2022-07-12 56.91 57.35 56.85 57.02 0.6M
2022-07-11 57.24 57.36 56.99 57.04 0.7M
2022-07-08 57.97 58.18 57.65 58.00 0.3M
2022-07-07 57.60 57.92 57.49 57.86 0.4M
2022-07-06 56.89 57.03 56.40 56.91 0.6M
2022-07-05 57.11 57.29 56.56 57.28 0.6M
2022-07-01 58.14 58.78 57.79 58.78 0.4M
2022-06-30 58.20 58.85 57.95 58.82 0.7M
2022-06-29 59.72 59.72 59.14 59.14 0.7M
2022-06-28 60.24 60.42 59.51 59.54 0.9M
2022-06-27 59.53 59.85 59.38 59.53 0.6M
2022-06-24 58.77 59.50 58.65 59.46 0.5M
2022-06-23 58.60 58.68 57.81 58.27 0.8M
2022-06-22 58.73 59.24 58.56 58.86 0.8M
2022-06-21 59.49 59.78 59.49 59.58 0.6M
2022-06-17 60.01 60.29 59.37 59.68 0.5M
2022-06-16 60.25 60.61 59.83 60.36 0.9M
2022-06-15 61.18 61.91 60.63 61.61 0.5M
2022-06-14 61.17 61.30 60.16 60.60 0.7M
2022-06-13 61.37 61.51 60.74 60.93 0.8M
2022-06-10 63.04 63.04 62.54 62.76 0.8M
2022-06-09 65.05 65.09 64.08 64.13 0.5M
2022-06-08 65.58 65.73 65.18 65.30 0.4M
2022-06-07 65.40 66.17 65.36 66.15 0.4M
2022-06-06 66.31 66.41 65.77 65.89 0.3M
2022-06-03 65.88 65.99 65.59 65.72 0.4M
2022-06-02 65.94 66.47 65.56 66.45 0.3M
2022-06-01 66.30 66.32 65.19 65.52 0.4M
2022-05-31 66.07 66.17 65.70 65.83 0.5M
2022-05-27 65.85 66.12 65.77 66.07 0.4M
2022-05-26 65.11 65.67 65.05 65.54 0.5M
2022-05-25 64.58 65.18 64.52 64.97 0.4M
2022-05-24 64.53 64.95 64.16 64.79 1.7M
2022-05-23 64.19 64.90 64.19 64.73 0.5M
2022-05-20 63.96 63.99 62.94 63.64 0.5M
2022-05-19 62.79 63.62 62.72 63.33 0.4M
2022-05-18 63.63 63.65 62.63 62.73 0.5M
2022-05-17 63.71 63.90 63.46 63.88 0.4M
2022-05-16 62.41 63.04 62.27 62.79 0.5M
2022-05-13 61.90 62.54 61.73 62.49 0.5M
2022-05-12 61.20 61.59 60.73 61.21 1.0M
2022-05-11 62.09 62.72 61.48 61.55 0.4M
2022-05-10 62.62 62.68 61.48 61.90 0.7M
2022-05-09 62.27 62.43 61.62 61.79 0.8M
2022-05-06 63.45 63.63 62.94 63.33 0.6M
2022-05-05 64.60 64.61 63.05 63.60 0.6M
2022-05-04 64.41 65.54 63.89 65.41 0.7M
2022-05-03 64.19 64.52 64.02 64.38 0.4M
2022-05-02 63.74 63.81 62.91 63.55 0.5M
2022-04-29 64.80 65.00 63.80 63.85 0.6M
2022-04-28 64.09 64.62 63.55 64.54 0.4M
2022-04-27 63.59 63.95 63.30 63.65 0.5M
2022-04-26 64.24 64.34 63.31 63.32 0.4M
2022-04-25 64.58 64.83 63.83 64.80 0.9M
2022-04-22 66.39 66.39 65.33 65.33 0.5M
2022-04-21 67.69 67.69 66.42 66.60 0.3M
2022-04-20 67.28 67.52 67.17 67.39 0.4M
2022-04-19 66.67 67.02 66.55 66.97 0.4M
2022-04-18 66.83 67.22 66.76 66.89 0.4M
2022-04-14 67.28 67.34 66.92 67.01 0.4M
2022-04-13 66.82 67.35 66.76 67.33 0.4M
2022-04-12 67.27 67.29 66.60 66.71 0.3M
2022-04-11 67.44 67.51 67.02 67.07 0.3M
2022-04-08 67.19 67.67 67.09 67.50 0.2M
2022-04-07 67.22 67.31 66.60 67.14 0.3M
2022-04-06 67.29 67.49 66.96 67.25 0.3M
2022-04-05 68.13 68.28 67.46 67.58 0.3M
2022-04-04 68.24 68.45 68.01 68.40 0.3M
2022-04-01 68.18 68.28 67.84 68.28 0.3M
2022-03-31 68.11 68.21 67.51 67.62 0.4M
2022-03-30 68.58 68.67 68.27 68.45 0.3M
2022-03-29 68.62 68.67 68.02 68.58 0.3M
2022-03-28 67.63 67.66 67.18 67.61 0.3M
2022-03-25 67.60 67.93 67.43 67.93 0.3M
2022-03-24 67.46 67.75 67.31 67.60 0.3M
2022-03-23 67.21 67.52 67.09 67.19 0.4M
2022-03-22 67.68 67.88 67.51 67.75 0.3M
2022-03-21 67.16 67.29 66.67 66.94 0.6M
2022-03-18 66.71 67.58 66.55 67.58 0.4M
2022-03-17 66.34 67.16 66.24 67.02 0.4M
2022-03-16 65.86 66.50 65.23 66.47 0.5M
2022-03-15 64.52 64.92 64.18 64.88 0.4M
2022-03-14 64.92 65.21 64.36 64.52 0.4M
2022-03-11 65.35 65.38 64.33 64.42 0.8M
2022-03-10 64.33 65.05 64.33 64.89 0.5M
2022-03-09 64.74 65.47 64.42 65.16 0.4M
2022-03-08 63.58 64.22 62.90 63.34 1.2M
2022-03-07 64.15 64.23 62.70 62.99 1.0M
2022-03-04 64.60 64.60 64.00 64.56 1.5M
2022-03-03 66.76 66.76 65.74 65.91 0.4M
2022-03-02 66.56 67.04 66.34 66.94 0.4M
2022-03-01 67.15 67.30 65.75 66.27 0.7M
2022-02-28 67.03 67.71 66.82 67.31 0.5M
2022-02-25 67.48 68.56 67.38 68.54 0.6M
2022-02-24 66.11 66.94 65.61 66.90 1.3M
2022-02-23 69.52 69.55 68.45 68.53 0.6M
2022-02-22 69.17 69.38 68.53 69.03 0.5M
2022-02-18 69.95 70.01 69.50 69.69 0.7M
2022-02-17 70.29 70.31 69.84 69.94 0.7M
2022-02-16 70.20 70.98 70.19 70.70 0.8M
2022-02-15 70.12 70.40 69.87 70.39 0.6M
2022-02-14 69.79 70.00 69.20 69.64 0.5M
2022-02-11 70.71 71.09 70.00 70.15 0.5M
2022-02-10 70.45 71.37 70.32 70.51 0.6M
2022-02-09 70.81 71.00 70.75 70.99 0.7M
2022-02-08 69.97 70.38 69.84 70.38 0.5M
2022-02-07 69.41 69.97 69.40 69.69 0.5M
2022-02-04 69.06 69.57 68.85 69.31 0.3M
2022-02-03 69.44 69.58 69.20 69.25 0.5M
2022-02-02 69.54 69.76 69.21 69.67 0.5M
2022-02-01 68.94 69.31 68.70 69.28 0.6M
2022-01-31 67.94 68.73 67.83 68.69 0.6M
2022-01-28 67.64 68.00 67.21 68.00 0.5M
2022-01-27 68.40 68.64 67.63 67.83 0.4M
2022-01-26 68.66 68.75 67.49 67.81 0.6M
2022-01-25 67.39 68.41 66.89 68.29 0.6M
2022-01-24 67.32 67.82 66.28 67.81 0.8M
2022-01-21 69.15 69.17 68.42 68.51 0.6M
2022-01-20 69.85 70.19 69.24 69.29 0.6M
2022-01-19 70.14 70.19 69.65 69.80 0.4M
2022-01-18 69.77 69.92 69.40 69.70 0.5M
2022-01-14 70.01 70.40 69.93 70.40 0.4M
2022-01-13 70.52 70.62 70.14 70.27 0.5M
2022-01-12 69.91 70.27 69.85 70.24 0.6M
2022-01-11 68.90 69.58 68.69 69.58 0.6M
2022-01-10 68.55 68.70 68.13 68.70 0.5M
2022-01-07 68.30 68.85 68.21 68.83 0.3M
2022-01-06 68.10 68.33 67.90 68.10 0.3M
2022-01-05 68.51 68.71 67.85 67.93 0.4M
2022-01-04 68.04 68.40 68.01 68.19 0.4M
2022-01-03 67.36 67.70 67.22 67.64 0.4M