Skip to main content
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
127.12
+1.40 (1.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024125.51128.08125.39127.12127.120.35%2,030,088
Dec 19, 2024128.00128.49126.63126.68125.72-0.39%2,366,418
Dec 18, 2024130.85130.86127.07127.17126.20-2.81%1,804,512
Dec 17, 2024131.02131.25130.38130.85129.85-0.74%1,364,695
Dec 16, 2024132.01132.59131.69131.83130.83-0.03%1,199,500
Dec 13, 2024131.73131.95131.32131.87130.870.90%1,413,294
Dec 12, 2024131.23131.31130.60130.69129.70-0.35%1,506,400
Dec 11, 2024131.82131.85131.09131.15130.15-0.05%1,072,916
Dec 10, 2024131.90131.90130.83131.22130.22-0.52%1,141,339
Dec 9, 2024133.05133.15131.81131.91130.91-0.67%1,066,757
Dec 6, 2024133.06133.31132.59132.80131.79-0.10%882,102
Dec 5, 2024132.98133.47132.91132.93131.920.05%835,254
Dec 4, 2024133.49133.49132.33132.86131.85-0.42%950,000
Dec 3, 2024134.15134.34133.37133.42132.40-0.45%868,200
Dec 2, 2024134.76134.84133.60134.02133.00-0.53%1,040,100
Nov 29, 2024134.52135.07134.44134.74133.710.34%458,600
Nov 27, 2024134.68135.05134.19134.28133.26-0.13%658,281
Nov 26, 2024134.34134.55133.72134.46133.440.03%708,413
Nov 25, 2024134.38134.98134.08134.42133.400.60%849,900
Nov 22, 2024132.69133.74132.69133.62132.600.85%1,572,341
Nov 21, 2024131.20132.73130.88132.50131.491.25%1,206,651
Nov 20, 2024130.93130.93130.04130.86130.860.06%779,864
Nov 19, 2024130.60131.14130.07130.78130.78-0.44%885,369
Nov 18, 2024130.95131.59130.68131.36131.360.50%773,964
Nov 15, 2024130.89131.30130.35130.70130.70-0.33%851,395
Nov 14, 2024132.00132.05131.04131.13131.13-0.55%712,660
Nov 13, 2024131.96132.27131.51131.85131.850.08%685,500
Nov 12, 2024132.92132.93131.49131.75131.75-0.79%876,700
Nov 11, 2024132.88133.45132.71132.80132.800.23%1,012,834
Nov 8, 2024131.93132.85131.76132.50132.500.55%1,065,329
Nov 7, 2024132.54132.55131.52131.78131.78-0.44%987,541
Nov 6, 2024132.09132.61131.32132.36132.362.90%1,197,465
Nov 5, 2024127.36128.63127.20128.63128.631.05%558,700
Nov 4, 2024127.59127.93126.95127.29127.29-0.19%1,149,711
Nov 1, 2024128.40128.76127.40127.53127.53-0.20%700,599
Oct 31, 2024128.44128.61127.76127.78127.78-0.56%879,791
Oct 30, 2024128.31129.13128.17128.50128.50-0.05%918,120
Oct 29, 2024128.85129.15128.44128.57128.57-0.56%728,928
Oct 28, 2024128.65129.42128.60129.30129.300.68%520,700
Oct 25, 2024129.96130.04128.36128.43128.43-0.81%716,113
Oct 24, 2024129.83129.83128.91129.48129.48-0.19%691,310
Oct 23, 2024129.74130.20129.07129.72129.72-0.35%777,011
Oct 22, 2024129.73130.31129.33130.17130.170.02%898,417
Oct 21, 2024131.40131.49130.01130.15130.15-0.97%941,713
Oct 18, 2024131.47131.57130.96131.43131.43-0.03%808,700
Oct 17, 2024131.72131.85131.32131.47131.470.12%558,093
Oct 16, 2024130.75131.45130.51131.31131.310.74%645,187
Oct 15, 2024130.73131.37130.22130.35130.35-0.47%676,262
Oct 14, 2024130.20130.99129.88130.96130.960.65%557,311
Oct 11, 2024128.99130.24128.97130.11130.111.04%584,905
Oct 10, 2024129.04129.10128.52128.77128.77-0.29%575,774
Oct 9, 2024127.89129.24127.67129.14129.140.90%480,637
Oct 8, 2024127.96128.16127.42127.99127.990.11%820,496
Oct 7, 2024128.53128.64127.48127.85127.85-0.65%623,838
Oct 4, 2024128.30128.77127.72128.68128.680.85%639,346
Oct 3, 2024127.66127.86127.08127.59127.59-0.34%667,676
Oct 2, 2024127.95128.34127.46128.03128.030.09%677,000
Oct 1, 2024128.00128.25127.24127.92127.92-0.22%842,940
Sep 30, 2024127.68128.28127.07128.20128.200.34%874,981
Sep 27, 2024127.77128.44127.62127.76127.760.28%648,265
Sep 26, 2024127.12127.60127.12127.40127.400.44%605,336
Sep 25, 2024127.77127.93126.63126.84126.84-0.70%783,994
Sep 24, 2024127.76128.01127.45127.73127.730.13%1,234,677
Sep 23, 2024127.32127.63127.03127.57127.570.45%939,600
Sep 20, 2024126.80127.07126.33127.00127.00-0.84%818,700
Sep 19, 2024128.25128.43127.38128.07127.221.07%759,353
Sep 18, 2024127.14128.39126.64126.72125.88-0.25%806,711
Sep 17, 2024127.17127.64126.64127.04126.200.07%781,843
Sep 16, 2024126.37126.99126.19126.95126.110.74%658,929
Sep 13, 2024125.26126.08125.26126.02125.180.92%662,038
Sep 12, 2024124.39124.98123.68124.87124.040.54%692,093
Sep 11, 2024123.97124.34121.76124.20123.37-0.02%872,979
Sep 10, 2024124.71124.71123.28124.23123.40-0.18%610,600
Sep 9, 2024123.66124.84123.47124.45123.621.11%631,421
Sep 6, 2024124.61125.07122.90123.08122.26-1.41%853,296
Sep 5, 2024125.94126.02124.37124.84124.01-0.68%898,167
Sep 4, 2024125.72126.44125.34125.70124.86-0.10%837,237
Sep 3, 2024126.64126.95125.43125.82124.98-1.21%964,829
Aug 30, 2024126.40127.50125.98127.36126.510.96%859,492
Aug 29, 2024126.12126.75125.28126.15125.310.37%707,630
Aug 28, 2024125.70126.24125.08125.69124.85-0.15%609,025
Aug 27, 2024125.79125.94125.49125.88125.04-0.05%632,308
Aug 26, 2024126.05126.57125.75125.94125.100.14%857,240
Aug 23, 2024124.79125.85124.61125.77124.931.26%764,138
Aug 22, 2024124.81124.94123.93124.21123.38-0.22%716,087
Aug 21, 2024124.36124.56123.94124.48123.650.46%570,863
Aug 20, 2024124.36124.41123.78123.91123.09-0.51%584,534
Aug 19, 2024123.73124.55123.73124.55123.720.67%618,000
Aug 16, 2024123.00123.77123.00123.72122.900.34%594,606
Aug 15, 2024123.08123.44122.62123.30122.481.29%532,419
Aug 14, 2024121.20122.06121.16121.73120.920.45%545,519
Aug 13, 2024120.37121.22119.85121.19120.381.04%666,929
Aug 12, 2024120.55120.61119.57119.94119.14-0.34%652,129
Aug 9, 2024120.12120.70119.44120.35119.550.05%762,700
Aug 8, 2024118.77120.38118.65120.29119.491.76%652,498
Aug 7, 2024119.87120.53118.07118.21117.42-0.43%809,604
Aug 6, 2024118.11120.14117.86118.72117.930.70%1,095,100
Aug 5, 2024118.05118.83117.33117.90117.12-2.25%2,093,700
Aug 2, 2024121.60122.07119.50120.61119.81-1.66%1,166,200
Aug 1, 2024124.28124.70122.14122.65121.83-1.35%858,400