Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
127.55
-1.32 (-1.02%)
At close: Mar 28, 2025, 4:00 PM
127.80
+0.25 (0.20%)
After-hours: Mar 28, 2025, 7:58 PM EDT
VYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 128.80 | 129.01 | 127.24 | 127.55 | 127.55 | -1.02% | 1,041,834 |
| Mar 27, 2025 | 129.16 | 129.53 | 128.52 | 128.87 | 128.87 | -0.34% | 707,827 |
| Mar 26, 2025 | 129.41 | 130.16 | 128.99 | 129.31 | 129.31 | 0.10% | 1,139,665 |
| Mar 25, 2025 | 129.95 | 129.99 | 128.78 | 129.18 | 129.18 | -0.43% | 1,484,909 |
| Mar 24, 2025 | 129.29 | 129.99 | 129.14 | 129.74 | 129.74 | 1.04% | 1,075,267 |
| Mar 21, 2025 | 128.15 | 128.57 | 127.49 | 128.40 | 128.40 | -1.07% | 2,385,885 |
| Mar 20, 2025 | 129.42 | 130.44 | 129.31 | 129.79 | 128.94 | -0.31% | 859,383 |
| Mar 19, 2025 | 129.31 | 130.71 | 128.98 | 130.19 | 129.33 | 0.81% | 770,555 |
| Mar 18, 2025 | 129.59 | 129.79 | 128.72 | 129.14 | 128.29 | -0.53% | 751,879 |
| Mar 17, 2025 | 128.03 | 130.24 | 128.03 | 129.83 | 128.98 | 1.21% | 1,032,588 |
| Mar 14, 2025 | 126.96 | 128.53 | 126.59 | 128.28 | 127.44 | 1.51% | 2,300,427 |
| Mar 13, 2025 | 127.18 | 127.80 | 126.02 | 126.37 | 125.54 | -0.68% | 1,083,364 |
| Mar 12, 2025 | 128.33 | 128.50 | 126.56 | 127.23 | 126.39 | -0.53% | 1,199,224 |
| Mar 11, 2025 | 129.50 | 129.58 | 127.39 | 127.91 | 127.07 | -1.22% | 1,300,913 |
| Mar 10, 2025 | 130.07 | 131.24 | 128.47 | 129.49 | 128.64 | -1.33% | 1,419,168 |
| Mar 7, 2025 | 129.55 | 131.53 | 129.37 | 131.23 | 130.37 | 1.29% | 1,042,103 |
| Mar 6, 2025 | 129.51 | 130.20 | 128.74 | 129.56 | 128.71 | -0.93% | 1,052,444 |
| Mar 5, 2025 | 129.99 | 131.23 | 129.16 | 130.77 | 129.91 | 0.60% | 1,384,088 |
| Mar 4, 2025 | 132.16 | 132.17 | 129.80 | 129.99 | 129.14 | -2.04% | 1,648,475 |
| Mar 3, 2025 | 134.37 | 134.77 | 131.86 | 132.70 | 131.83 | -1.01% | 1,500,500 |
| Feb 28, 2025 | 132.52 | 134.13 | 131.87 | 134.05 | 133.17 | 1.41% | 1,152,981 |
| Feb 27, 2025 | 132.99 | 133.80 | 132.13 | 132.18 | 131.31 | -0.55% | 961,890 |
| Feb 26, 2025 | 133.35 | 133.74 | 132.49 | 132.91 | 132.04 | -0.21% | 866,386 |
| Feb 25, 2025 | 133.23 | 133.75 | 132.52 | 133.19 | 132.31 | 0.14% | 1,049,416 |
| Feb 24, 2025 | 133.58 | 133.88 | 132.91 | 133.00 | 132.13 | -0.24% | 987,215 |
| Feb 21, 2025 | 134.58 | 134.65 | 133.17 | 133.32 | 132.44 | -0.95% | 1,118,846 |
| Feb 20, 2025 | 134.61 | 134.76 | 133.74 | 134.60 | 133.72 | -0.34% | 1,868,546 |
| Feb 19, 2025 | 134.20 | 135.10 | 134.11 | 135.06 | 134.17 | 0.42% | 2,445,603 |
| Feb 18, 2025 | 133.64 | 134.50 | 133.32 | 134.50 | 133.62 | 0.55% | 2,415,009 |
| Feb 14, 2025 | 134.16 | 134.52 | 133.67 | 133.77 | 132.89 | -0.13% | 1,590,040 |
| Feb 13, 2025 | 133.42 | 134.06 | 133.06 | 133.95 | 133.07 | 0.60% | 2,527,839 |
| Feb 12, 2025 | 132.63 | 133.34 | 132.51 | 133.15 | 132.27 | -0.49% | 902,144 |
| Feb 11, 2025 | 132.78 | 133.84 | 132.46 | 133.81 | 132.93 | 0.58% | 843,501 |
| Feb 10, 2025 | 132.99 | 133.14 | 132.26 | 133.04 | 132.17 | 0.54% | 1,038,006 |
| Feb 7, 2025 | 133.54 | 133.56 | 132.27 | 132.32 | 131.45 | -0.73% | 833,102 |
| Feb 6, 2025 | 133.89 | 134.00 | 132.60 | 133.29 | 132.41 | -0.02% | 2,914,303 |
| Feb 5, 2025 | 132.78 | 133.44 | 132.00 | 133.32 | 132.44 | 0.89% | 2,063,983 |
| Feb 4, 2025 | 131.60 | 132.29 | 131.25 | 132.15 | 131.28 | 0.18% | 2,123,168 |
| Feb 3, 2025 | 130.72 | 132.32 | 130.25 | 131.91 | 131.04 | -0.34% | 2,331,331 |
| Jan 31, 2025 | 133.12 | 133.57 | 132.15 | 132.36 | 131.49 | -0.49% | 1,343,495 |
| Jan 30, 2025 | 132.79 | 133.37 | 132.25 | 133.01 | 132.14 | 0.86% | 994,965 |
| Jan 29, 2025 | 131.93 | 132.99 | 131.61 | 131.88 | 131.01 | 0.03% | 1,007,920 |
| Jan 28, 2025 | 132.70 | 132.70 | 131.47 | 131.84 | 130.97 | -0.66% | 1,068,444 |
| Jan 27, 2025 | 132.00 | 132.75 | 131.71 | 132.72 | 131.85 | -0.26% | 1,414,419 |
| Jan 24, 2025 | 133.00 | 133.44 | 132.91 | 133.06 | 132.19 | 0.05% | 979,050 |
| Jan 23, 2025 | 132.14 | 133.00 | 132.13 | 133.00 | 132.13 | 0.75% | 1,142,939 |
| Jan 22, 2025 | 132.96 | 133.02 | 132.00 | 132.01 | 131.14 | -0.70% | 1,920,153 |
| Jan 21, 2025 | 132.25 | 133.11 | 132.05 | 132.94 | 132.07 | 0.95% | 2,503,059 |
| Jan 17, 2025 | 131.39 | 131.89 | 131.06 | 131.69 | 130.82 | 0.74% | 1,402,849 |
| Jan 16, 2025 | 129.94 | 130.88 | 129.76 | 130.72 | 129.86 | 0.64% | 1,152,867 |