Stockscreener 앱 받기
82.70
0.46%
0.38
시장 영업 전:
82.85
0.15
+0.18%
Vanguard International High Dividend Yield Etf 주식 (VYMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $82.83 | $82.49 | $0.343 | 803,314.0 | +0.46% |
| 2025-08-07 | $82.50 | $82.03 | $0.475 | 786,263.0 | +0.61% |
| 2025-08-06 | $81.91 | $81.61 | $0.30 | 750,206.0 | +0.83% |
| 2025-08-05 | $81.29 | $80.91 | $0.385 | 802,198.0 | +0.27% |
| 2025-08-04 | $80.93 | $80.68 | $0.25 | 708,426.0 | +1.23% |
| 2025-08-01 | $80.08 | $79.55 | $0.5294 | 786,737.0 | -0.04% |
| 2025-07-31 | $80.33 | $79.83 | $0.50 | 1,350,311.0 | -0.77% |
| 2025-07-30 | $81.07 | $80.35 | $0.72 | 1,313,130.0 | -0.67% |
| 2025-07-29 | $81.22 | $80.94 | $0.28 | 648,952.0 | +0.14% |
| 2025-07-28 | $81.47 | $80.88 | $0.59 | 907,591.0 | -1.40% |
| 2025-07-25 | $82.19 | $81.68 | $0.5049 | 664,722.0 | -0.13% |
| 2025-07-24 | $82.63 | $82.28 | $0.35 | 776,243.0 | -0.62% |
| 2025-07-23 | $82.80 | $82.62 | $0.18 | 340,069.0 | +2.02% |
| 2025-07-22 | $81.18 | $80.63 | $0.55 | 1,109,304.0 | +0.69% |
| 2025-07-21 | $80.93 | $80.39 | $0.5448 | 752,133.0 | +0.61% |
| 2025-07-18 | $80.64 | $80.04 | $0.60 | 568,886.0 | -0.06% |
| 2025-07-17 | $80.20 | $79.66 | $0.5367 | 1,189,089.0 | -0.01% |
| 2025-07-16 | $80.19 | $79.57 | $0.62 | 705,803.0 | +0.53% |
| 2025-07-15 | $80.51 | $79.72 | $0.795 | 961,752.0 | -1.03% |
| 2025-07-14 | $80.65 | $80.37 | $0.2799 | 646,817.0 | +0.11% |
Vanguard International High Dividend Yield Etf 주식 (VYMI) 연도별 가격 이력
이 심층 분석에서는 Vanguard International High Dividend Yield Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VYMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard International High Dividend Yield Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard International High Dividend Yield Etf 주식 (VYMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $82.83 | $79.55 | $3.28 | 5,440,458.0 | +3.40% |
| 2025-07 | $82.80 | $79.57 | $3.23 | 18,857,051.0 | -0.16% |
| 2025-06 | $80.97 | $77.46 | $3.51 | 18,206,885.0 | +1.26% |
| 2025-05 | $79.51 | $75.23 | $4.28 | 17,755,269.0 | +4.49% |
| 2025-04 | $76.09 | $65.08 | $11.01 | 18,250,240.0 | +2.74% |
| 2025-03 | $76.33 | $72.50 | $3.83 | 14,187,622.0 | +1.82% |
| 2025-02 | $73.51 | $68.97 | $4.54 | 9,001,191.0 | +3.05% |
| 2025-01 | $71.22 | $66.62 | $4.60 | 10,230,463.0 | +3.46% |
Vanguard International High Dividend Yield Etf 주식 (VYMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.90 | $66.60 | $5.30 | 7,818,109.0 | -3.96% |
| 2024-11 | $72.28 | $69.04 | $3.24 | 6,990,011.0 | -0.21% |
| 2024-10 | $73.48 | $70.21 | $3.27 | 5,789,128.0 | -3.72% |
| 2024-09 | $74.28 | $69.97 | $4.31 | 8,534,813.0 | +1.31% |
| 2024-08 | $72.66 | $65.43 | $7.23 | 8,923,842.0 | +2.58% |
| 2024-07 | $71.32 | $68.60 | $2.72 | 6,890,331.0 | +3.09% |
| 2024-06 | $71.25 | $67.86 | $3.39 | 5,930,559.0 | -3.45% |
| 2024-05 | $71.82 | $67.60 | $4.22 | 5,917,228.0 | +4.75% |
| 2024-04 | $69.50 | $65.99 | $3.52 | 6,497,784.0 | -1.51% |
| 2024-03 | $69.06 | $67.13 | $1.93 | 9,063,094.0 | +2.63% |
| 2024-02 | $67.43 | $64.58 | $2.85 | 9,728,089.0 | +2.06% |
| 2024-01 | $66.74 | $64.09 | $2.65 | 8,607,576.0 | -1.20% |
Vanguard International High Dividend Yield Etf 주식 (VYMI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $66.72 | $64.02 | $2.70 | 8,573,701.0 | +3.57% |
| 2023-11 | $64.41 | $60.14 | $4.27 | 8,134,762.0 | +6.95% |
| 2023-10 | $62.51 | $59.20 | $3.31 | 8,910,451.0 | -3.01% |
| 2023-09 | $64.71 | $61.41 | $3.30 | 5,812,767.0 | -2.15% |
| 2023-08 | $65.48 | $61.52 | $3.97 | 7,735,135.0 | -4.11% |
| 2023-07 | $66.13 | $61.50 | $4.63 | 7,926,351.0 | +4.37% |
| 2023-06 | $65.48 | $61.38 | $4.10 | 7,280,676.0 | +3.49% |
| 2023-05 | $64.64 | $60.72 | $3.92 | 7,283,464.0 | -4.77% |
| 2023-04 | $64.30 | $62.18 | $2.12 | 9,911,791.0 | +3.52% |
| 2023-03 | $63.61 | $58.57 | $5.04 | 11,348,722.0 | -0.34% |
| 2023-02 | $64.89 | $61.76 | $3.13 | 9,513,351.0 | -3.33% |
| 2023-01 | $64.65 | $59.67 | $4.98 | 14,040,351.0 | +7.94% |
0.63%
0.02%
자본화:
|
볼륨(24시간):