Skip to main content
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
132.94
+1.25 (0.95%)
Jan 21, 2025, 4:00 PM EST - Market closed

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025132.25133.11132.05132.94132.940.95%2,501,257
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
Sep 26, 2024127.12127.60127.12127.40126.440.44%605,336
Sep 25, 2024127.77127.93126.63126.84125.89-0.70%783,994
Sep 24, 2024127.76128.01127.45127.73126.770.13%1,234,677
Sep 23, 2024127.32127.63127.03127.57126.610.45%939,573
Sep 20, 2024126.80127.07126.33127.00126.04-0.84%818,679
Sep 19, 2024128.25128.43127.38128.07126.261.07%759,353
Sep 18, 2024127.14128.39126.64126.72124.93-0.25%806,711
Sep 17, 2024127.17127.64126.64127.04125.240.07%781,843
Sep 16, 2024126.37126.99126.19126.95125.160.74%658,929
Sep 13, 2024125.26126.08125.26126.02124.240.92%662,038
Sep 12, 2024124.39124.98123.68124.87123.110.54%692,093
Sep 11, 2024123.97124.34121.76124.20122.44-0.02%872,979
Sep 10, 2024124.71124.71123.28124.23122.47-0.18%610,585
Sep 9, 2024123.66124.84123.47124.45122.691.11%631,421
Sep 6, 2024124.61125.07122.90123.08121.34-1.41%853,296
Sep 5, 2024125.94126.02124.37124.84123.08-0.68%898,167
Sep 4, 2024125.72126.44125.34125.70123.92-0.10%836,890
Sep 3, 2024126.64126.95125.43125.82124.04-1.21%964,829
Aug 30, 2024126.40127.50125.98127.36125.560.96%859,492
Aug 29, 2024126.12126.75125.28126.15124.370.37%707,630
Aug 28, 2024125.70126.24125.08125.69123.91-0.15%609,025
Aug 27, 2024125.79125.94125.49125.88124.10-0.05%632,308