Skip to main content
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
130.86
+0.08 (0.06%)
Nov 20, 2024, 4:00 PM EST - Market closed

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024130.93130.93130.04130.86130.860.06%767,821
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%685,479
Nov 12, 2024132.92132.93131.49131.75131.75-0.79%876,681
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%558,663
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, 2024128.65129.42128.61129.30129.300.68%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%808,657
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%676,966
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%939,573
Sep 20, 2024126.80127.07126.33127.00127.00-0.84%818,679
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, 2024127.17127.64126.64127.04126.190.07%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%610,585
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%836,890
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%762,657
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%1,095,052
Aug 5, 2024118.05118.83117.33117.90117.12-2.25%2,093,687
Aug 2, 2024121.60122.07119.50120.61119.81-1.66%1,166,159
Aug 1, 2024124.28124.70122.14122.65121.83-1.35%858,354
Jul 31, 2024124.25125.07123.86124.33123.500.67%912,532
Jul 30, 2024123.40123.82123.08123.50122.680.15%707,325
Jul 29, 2024123.66123.68122.85123.31122.49-0.17%1,241,190
Jul 26, 2024122.81123.90122.64123.52122.701.20%962,208
Jul 25, 2024121.61123.28121.49122.05121.240.35%1,018,202
Jul 24, 2024122.15122.48121.51121.62120.81-0.50%835,971
Jul 23, 2024122.58122.75122.19122.23121.42-0.57%718,266
Jul 22, 2024122.68122.96121.95122.93122.110.41%687,093
Jul 19, 2024123.50123.50122.30122.43121.62-0.72%624,000
Jul 18, 2024123.90125.04123.11123.32122.50-0.78%1,049,042
Jul 17, 2024123.38124.76123.38124.29123.460.36%964,278
Jul 16, 2024122.25123.85122.11123.85123.031.48%915,019
Jul 15, 2024121.80122.58121.70122.04121.230.46%638,226
Jul 12, 2024121.24122.18121.05121.48120.670.45%814,250
Jul 11, 2024120.22121.02120.09120.93120.130.83%669,697
Jul 10, 2024119.04120.00118.88119.94119.140.93%791,428
Jul 9, 2024118.75119.37118.49118.83118.040.03%807,957
Jul 8, 2024118.72119.31118.58118.80118.010.19%739,338
Jul 5, 2024119.06119.06118.15118.57117.78-0.25%777,579
Jul 3, 2024118.88119.24118.71118.87118.080.14%600,172
Jul 2, 2024118.34118.72118.09118.70117.910.30%608,048