Skip to main content
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
133.32
-1.28 (-0.95%)
Feb 21, 2025, 4:00 PM EST - Market closed

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025134.58134.65133.17133.32133.32-0.95%1,118,846
Feb 20, 2025134.61134.76133.74134.60134.60-0.34%1,868,546
Feb 19, 2025134.20135.10134.11135.06135.060.42%2,445,603
Feb 18, 2025133.64134.50133.32134.50134.500.55%2,415,009
Feb 14, 2025134.16134.52133.67133.77133.77-0.13%1,590,040
Feb 13, 2025133.42134.06133.06133.95133.950.60%2,527,839
Feb 12, 2025132.63133.34132.51133.15133.15-0.49%902,144
Feb 11, 2025132.78133.84132.46133.81133.810.58%843,501
Feb 10, 2025132.99133.14132.26133.04133.040.54%1,038,006
Feb 7, 2025133.54133.56132.27132.32132.32-0.73%833,102
Feb 6, 2025133.89134.00132.60133.29133.29-0.02%2,914,303
Feb 5, 2025132.78133.44132.00133.32133.320.89%2,063,983
Feb 4, 2025131.60132.29131.25132.15132.150.18%2,123,168
Feb 3, 2025130.72132.32130.25131.91131.91-0.34%2,331,331
Jan 31, 2025133.12133.57132.15132.36132.36-0.49%1,343,495
Jan 30, 2025132.79133.37132.25133.01133.010.86%994,965
Jan 29, 2025131.93132.99131.61131.88131.880.03%1,007,920
Jan 28, 2025132.70132.70131.47131.84131.84-0.66%1,068,444
Jan 27, 2025132.00132.75131.71132.72132.72-0.26%1,414,419
Jan 24, 2025133.00133.44132.91133.06133.060.05%979,050
Jan 23, 2025132.14133.00132.13133.00133.000.75%1,142,939
Jan 22, 2025132.96133.02132.00132.01132.01-0.70%1,920,153
Jan 21, 2025132.25133.11132.05132.94132.940.95%2,503,059
Jan 17, 2025131.39131.89131.06131.69131.690.74%1,402,849
Jan 16, 2025129.94130.88129.76130.72130.720.64%1,152,867
Jan 15, 2025130.06130.23129.45129.89129.891.26%1,038,555
Jan 14, 2025127.65128.28127.19128.28128.280.85%993,209
Jan 13, 2025125.80127.26125.75127.20127.200.86%1,924,643
Jan 10, 2025127.30127.60125.87126.11126.11-1.45%1,829,301
Jan 8, 2025127.58128.02126.84127.96127.960.16%1,097,832
Jan 7, 2025128.65128.84127.41127.76127.76-0.27%1,119,680
Jan 6, 2025128.80129.32127.86128.10128.10-0.25%1,634,762
Jan 3, 2025128.06128.58127.49128.42128.420.69%1,192,866
Jan 2, 2025128.44128.83126.94127.54127.54-0.04%1,655,331
Dec 31, 2024127.68128.05127.13127.59127.590.21%1,371,087
Dec 30, 2024127.63127.84126.51127.32127.32-1.03%1,890,191
Dec 27, 2024128.86129.39128.01128.64128.64-0.55%1,454,826
Dec 26, 2024128.62129.49128.43129.35129.350.28%1,330,169
Dec 24, 2024128.11129.00127.80128.99128.990.95%1,516,508
Dec 23, 2024126.98127.83126.40127.77127.770.51%2,564,167
Dec 20, 2024125.51128.08125.39127.12127.120.35%2,032,212
Dec 19, 2024128.00128.49126.63126.68125.73-0.39%2,366,418
Dec 18, 2024130.85130.86127.07127.17126.21-2.81%1,804,512
Dec 17, 2024131.02131.25130.38130.85129.87-0.74%1,364,695
Dec 16, 2024132.01132.59131.69131.83130.84-0.03%1,199,479
Dec 13, 2024131.73131.95131.32131.87130.880.90%1,413,294
Dec 12, 2024131.23131.31130.60130.69129.71-0.35%1,506,365
Dec 11, 2024131.82131.85131.09131.15130.16-0.05%1,072,916
Dec 10, 2024131.90131.90130.83131.22130.23-0.52%1,141,339
Dec 9, 2024133.05133.15131.81131.91130.92-0.67%1,066,757
Dec 6, 2024133.06133.31132.59132.80131.80-0.10%882,102
Dec 5, 2024132.98133.47132.91132.93131.930.05%835,254
Dec 4, 2024133.49133.49132.33132.86131.86-0.42%950,000
Dec 3, 2024134.15134.34133.37133.42132.42-0.45%868,157
Dec 2, 2024134.76134.84133.60134.02133.01-0.53%1,040,094
Nov 29, 2024134.52135.07134.44134.74133.730.34%458,512
Nov 27, 2024134.68135.05134.19134.28133.27-0.13%658,281
Nov 26, 2024134.34134.55133.72134.46133.450.03%708,413
Nov 25, 2024134.38134.98134.08134.42133.410.60%849,895
Nov 22, 2024132.69133.74132.69133.62132.610.85%1,572,341
Nov 21, 2024131.20132.73130.88132.50131.501.25%1,206,651
Nov 20, 2024130.93130.93130.04130.86129.880.06%779,864
Nov 19, 2024130.60131.14130.07130.78129.80-0.44%885,369
Nov 18, 2024130.95131.59130.68131.36130.370.50%773,964
Nov 15, 2024130.89131.30130.35130.70129.72-0.33%851,395
Nov 14, 2024132.00132.05131.04131.13130.14-0.55%712,660
Nov 13, 2024131.96132.27131.51131.85130.860.08%685,479
Nov 12, 2024132.92132.93131.49131.75130.76-0.79%876,681
Nov 11, 2024132.88133.45132.71132.80131.800.23%1,012,834
Nov 8, 2024131.93132.85131.76132.50131.500.55%1,065,329
Nov 7, 2024132.54132.55131.52131.78130.79-0.44%987,541
Nov 6, 2024132.09132.61131.32132.36131.362.90%1,197,465
Nov 5, 2024127.36128.63127.20128.63127.661.05%558,663
Nov 4, 2024127.59127.93126.95127.29126.33-0.19%1,149,711
Nov 1, 2024128.40128.76127.40127.53126.57-0.20%700,599
Oct 31, 2024128.44128.61127.76127.78126.82-0.56%879,791
Oct 30, 2024128.31129.13128.17128.50127.53-0.05%918,120
Oct 29, 2024128.85129.15128.44128.57127.60-0.56%728,928
Oct 28, 2024128.65129.42128.61129.30128.330.68%520,700
Oct 25, 2024129.96130.04128.36128.43127.46-0.81%716,113
Oct 24, 2024129.83129.83128.91129.48128.51-0.19%691,310
Oct 23, 2024129.74130.20129.07129.72128.74-0.35%777,011
Oct 22, 2024129.73130.31129.33130.17129.190.02%898,417
Oct 21, 2024131.40131.49130.01130.15129.17-0.97%941,713
Oct 18, 2024131.47131.57130.96131.43130.44-0.03%808,657
Oct 17, 2024131.72131.85131.32131.47130.480.12%558,093
Oct 16, 2024130.75131.45130.51131.31130.320.74%645,187
Oct 15, 2024130.73131.37130.22130.35129.37-0.47%676,262
Oct 14, 2024130.20130.99129.88130.96129.970.65%557,311
Oct 11, 2024128.99130.24128.97130.11129.131.04%584,905
Oct 10, 2024129.04129.10128.52128.77127.80-0.29%575,774
Oct 9, 2024127.89129.24127.67129.14128.170.90%480,637
Oct 8, 2024127.96128.16127.42127.99127.030.11%820,496
Oct 7, 2024128.53128.64127.48127.85126.89-0.65%623,838
Oct 4, 2024128.30128.77127.72128.68127.710.85%639,346
Oct 3, 2024127.66127.86127.08127.59126.63-0.34%667,676
Oct 2, 2024127.95128.34127.46128.03127.070.09%676,966
Oct 1, 2024128.00128.25127.24127.92126.96-0.22%842,940
Sep 30, 2024127.68128.28127.07128.20127.240.34%874,981
Sep 27, 2024127.77128.44127.62127.76126.800.28%648,265