Home

Vanguard High Dividend Yield ETF (VYM)

135.81
+0.80 (0.59%)
NYSE · Last Trade: Jul 4th, 4:57 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard High Dividend Yield ETF (VYM)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025135.32135.96135.19135.81859,958135.81
7/02/2025134.72135.10134.28135.01916,541135.01
7/01/2025133.19135.05133.16134.561,278,313134.56
6/30/2025132.77133.46132.64133.311,049,640133.31
6/27/2025132.34133.04131.92132.521,105,659132.52
6/26/2025131.31132.22131.25132.18936,837132.18
6/25/2025131.56131.56130.83130.99992,159130.99
6/24/2025131.10131.85131.00131.621,545,167131.62
6/23/2025129.79130.66129.11130.621,283,315130.62
6/20/2025129.97130.09129.35129.62784,595129.62
6/18/2025130.35131.03130.08130.281,158,573129.42
6/17/2025130.88131.09130.03130.07755,283129.21
6/16/2025131.22131.79130.95131.25962,964130.38
6/13/2025131.20131.71130.31130.54731,595129.68
6/12/2025130.97131.88130.66131.85732,314130.98
6/11/2025131.34131.62130.80131.27766,958130.40
6/10/2025130.59131.43130.59131.14757,841130.27
6/09/2025130.55130.98130.12130.46790,469129.60
6/06/2025130.25130.92130.07130.44807,481129.58
6/05/2025130.23130.23129.32129.59886,648128.73
6/04/2025130.66130.91129.90129.90695,882129.04
6/03/2025129.31130.48129.04130.43873,895129.57
6/02/2025128.88129.45127.92129.41930,306128.55
5/30/2025128.53129.37128.00129.02695,298128.17
5/29/2025128.65128.85127.64128.76856,985127.91
5/28/2025129.16129.29127.95128.17785,607127.32
5/27/2025128.11129.07127.67129.07886,425128.22
5/23/2025126.14127.41126.00127.09786,098126.25
5/22/2025127.44127.93126.64127.24847,488126.40
5/21/2025129.24129.45127.68127.75884,555126.91
5/20/2025129.80130.46129.63130.10726,041129.24
5/19/2025129.06130.36128.99130.211,008,966129.35
5/16/2025129.07129.97128.75129.95855,814129.09
5/15/2025127.40129.16127.33129.16879,358128.31
5/14/2025128.25128.27127.40127.56998,675126.72
5/13/2025128.50128.99128.19128.36930,688127.51
5/12/2025128.52128.91127.88128.771,267,379127.92
5/09/2025126.25126.32125.49125.741,196,464124.91
5/08/2025125.73127.03125.36125.871,259,116125.04
5/07/2025124.87125.74124.51125.24939,742124.41
5/06/2025124.56125.39124.06124.551,254,917123.73
5/05/2025125.31125.98124.92125.32935,552124.49
5/02/2025125.48126.19124.94125.90864,512125.07
5/01/2025124.15124.96123.53123.961,109,283123.14
4/30/2025123.56124.67121.91124.401,148,753123.58
4/29/2025123.27124.60123.16124.311,020,919123.49
4/28/2025123.45124.15122.69123.76988,399122.94
4/25/2025123.18123.35122.14123.30756,997122.48
4/24/2025121.90123.55121.35123.42779,144122.60
4/23/2025122.78124.00121.42121.861,093,000121.05
4/22/2025119.51121.35119.30121.061,367,328120.26
4/21/2025120.08120.31117.41118.702,204,128117.92
4/17/2025120.21121.82120.21120.841,159,937120.04
4/16/2025121.55122.35119.67120.462,986,196119.66
4/15/2025122.56123.32121.83121.943,201,293121.13
4/14/2025122.28122.86121.15122.302,951,110121.49
4/11/2025118.98121.63118.10121.021,397,686120.22
4/10/2025120.74121.12116.08119.171,776,122118.38
4/09/2025113.42123.13112.94122.684,594,819121.87
4/08/2025119.86120.04113.20114.782,814,333114.02
4/07/2025114.02118.80112.05116.194,019,858115.42
4/04/2025121.42121.80116.72117.033,536,241116.26