Vanguard Intl Hi Div Yld Adm (VIHAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 17 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 16 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 15 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 12 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 11 Apr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 10 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 09 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 08 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 05 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 04 Apr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 03 Apr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 02 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 01 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 28 Mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 27 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 26 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 25 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 22 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 21 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 20 Mar 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 19 Mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 18 Mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 15 Mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 15 Mar 2024 | 0.299 Dividend | |||||
| 14 Mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.83 | - |
| 13 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.03 | - |
| 12 Mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.01 | - |
| 11 Mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.83 | - |
| 08 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.95 | - |
| 07 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.00 | - |
| 06 Mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.72 | - |
| 05 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.36 | - |
| 04 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.35 | - |
| 01 Mar 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.44 | - |
| 29 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.20 | - |
| 28 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.09 | - |
| 27 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.25 | - |
| 26 Feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.16 | - |
| 23 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.30 | - |
| 22 Feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.26 | - |
| 21 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.04 | - |
| 20 Feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 31.98 | - |
| 16 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.77 | - |
| 15 Feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.63 | - |
| 14 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.35 | - |
| 13 Feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.15 | - |
| 12 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.50 | - |
| 09 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.36 | - |
| 08 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.39 | - |
| 07 Feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.49 | - |
| 06 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.50 | - |
| 05 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.24 | - |
| 02 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.45 | - |
| 01 Feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.68 | - |
| 31 Jan 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.49 | - |
| 30 Jan 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.65 | - |
| 29 Jan 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.68 | - |
| 26 Jan 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.53 | - |
| 25 Jan 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.44 | - |
| 24 Jan 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.37 | - |
| 23 Jan 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.14 | - |
| 22 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.13 | - |
| 19 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.12 | - |
| 18 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.02 | - |
| 17 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.87 | - |
| 16 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.22 | - |
| 12 Jan 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.65 | - |
| 11 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.56 | - |
| 10 Jan 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.60 | - |
| 09 Jan 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.59 | - |
| 08 Jan 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.93 | - |
| 05 Jan 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.77 | - |
| 04 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.66 | - |
| 03 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | - |
| 02 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.66 | - |
| 29 Dec 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 31.90 | - |
| 28 Dec 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 31.82 | - |
| 27 Dec 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 31.87 | - |
| 26 Dec 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.62 | - |
| 22 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | - |
| 21 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.41 | - |
| 20 Dec 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.00 | - |
| 19 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | - |
| 18 Dec 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 31.06 | - |
| 15 Dec 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 30.97 | - |
| 15 Dec 2023 | 0.419 Dividend | |||||
| 14 Dec 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.23 | - |
| 13 Dec 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 30.93 | - |
| 12 Dec 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 30.56 | - |
| 11 Dec 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 30.59 | - |
| 08 Dec 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 30.56 | - |
| 07 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.51 | - |
| 06 Dec 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 30.38 | - |
| 05 Dec 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 30.36 | - |
| 04 Dec 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 30.44 | - |
| 01 Dec 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 30.67 | - |
| 30 Nov 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 30.40 | - |
| 29 Nov 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 30.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.