VYM - Vanguard High Dividend Yield ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201783.0383.2582.9183.2583.25815,200
Oct 19, 201782.4682.8582.4082.8482.84528,700
Oct 18, 201782.6382.7182.4882.6182.61595,900
Oct 17, 201782.4082.5082.2782.4882.48420,700
Oct 16, 201782.4482.5382.2982.4082.40577,200
Oct 13, 201782.4782.6082.3182.3682.36538,000
Oct 12, 201782.3382.4782.2282.3482.34737,500
Oct 11, 201782.3282.4582.2982.4582.45548,800
Oct 10, 201782.1582.3882.1382.3882.38507,700
Oct 09, 201782.0482.1181.8381.9381.93490,000
Oct 06, 201781.9782.0281.7681.9381.93842,200
Oct 05, 201781.8582.1281.8082.1082.10783,000
Oct 04, 201781.6281.7981.5081.7881.78619,700
Oct 03, 201781.6281.6981.4681.6981.69479,800
Oct 02, 201781.1181.5481.0381.5381.53816,100
Sep 29, 201780.9881.0980.8081.0781.07466,000
Sep 28, 201780.7381.0280.6380.9680.96460,900
Sep 27, 201780.9981.0080.5180.8280.82598,100
Sep 26, 201780.9981.0580.7880.8280.82665,700
Sep 25, 201780.7381.0080.5980.9380.931,091,000
Sep 22, 201780.5980.8080.5580.7080.70587,700
Sep 21, 201780.8180.8580.6080.6280.62494,300
Sep 20, 201780.8380.8980.4980.8280.82771,200
Sep 20, 20170.602 Dividend
Sep 19, 201781.2581.4381.1981.4180.81492,500
Sep 18, 201781.0181.2380.9381.2080.60569,200
Sep 15, 201780.7080.9480.6680.9180.31522,900
Sep 14, 201780.3980.7280.1280.7280.12462,100
Sep 13, 201780.3580.5280.3380.5279.92479,400
Sep 12, 201780.2580.4480.2380.4379.841,034,600
Sep 11, 201779.6180.1579.6180.1079.51632,700
Sep 08, 201779.1579.3379.0979.2578.66343,600
Sep 07, 201779.3179.3379.1079.2678.67457,800
Sep 06, 201779.2479.3478.9879.2278.63702,700
Sep 05, 201779.2979.3578.6378.9178.331,225,500
Sep 01, 201779.4179.6279.2479.5078.91442,500
Aug 31, 201779.1379.4279.1379.2878.69591,100
Aug 30, 201778.7579.0778.6378.9478.36528,800
Aug 29, 201778.3578.8478.3278.7478.16714,400
Aug 28, 201778.9078.9678.5678.7278.14597,100
Aug 25, 201778.7479.0378.7478.7878.20549,300
Aug 24, 201778.6878.7778.4878.5377.95536,100
Aug 23, 201778.5578.7378.5278.5577.97501,700
Aug 22, 201778.3678.8578.3378.7778.19772,300
Aug 21, 201778.0578.3477.8478.1677.58596,400
Aug 18, 201778.0178.4677.8678.0277.44822,200
Aug 17, 201779.1379.2178.1878.1977.61745,100
Aug 16, 201779.3579.5479.2479.3378.74496,100
Aug 15, 201779.3879.3979.1779.2778.68535,600
Aug 14, 201779.0179.3678.8179.2678.67819,400
Aug 11, 201778.6978.8378.5278.5978.01500,800
Aug 10, 201779.1679.2478.6578.6778.09758,300
Aug 09, 201779.2879.4179.1979.3878.79579,000
Aug 08, 201779.4579.8479.3079.4078.81918,500
Aug 07, 201779.5379.5579.4479.5378.94987,800
Aug 04, 201779.5379.6179.3979.5078.91729,000
Aug 03, 201779.3879.4779.2979.3878.79483,200
Aug 02, 201779.4379.4379.1879.4078.81668,100
Aug 01, 201779.6279.6779.4279.5278.93639,500
Jul 31, 201779.3879.5979.3179.4278.831,547,800
Jul 28, 201779.3679.5078.9479.2878.69880,900
Jul 27, 201779.2679.5279.1479.5278.93600,200
Jul 26, 201779.3779.4379.0979.1778.58811,200
Jul 25, 201779.2679.3379.0779.1978.60644,100
Jul 24, 201779.1379.1478.8378.9378.351,066,700
Jul 21, 201779.0879.1678.8879.1678.57770,700
Jul 20, 201779.2079.4279.1479.3178.721,630,300
Jul 19, 201778.8879.1778.8579.1578.56611,200
Jul 18, 201778.7178.8178.5578.8178.23501,100
Jul 17, 201778.8378.9378.7678.8478.26472,700
Jul 14, 201778.5579.0278.5078.8478.26525,800
Jul 13, 201778.4678.5678.2978.5277.94505,100
Jul 12, 201778.3178.5778.3178.4377.85568,300
Jul 11, 201778.0678.0777.5877.9477.36574,900
Jul 10, 201778.1078.2278.0278.0777.492,172,400
Jul 07, 201777.9578.1977.8178.1277.54619,800
Jul 06, 201778.2978.3477.7477.8477.26631,800
Jul 05, 201778.6178.6278.2178.4977.91556,300
Jul 03, 201778.4078.8578.3178.5077.92328,200
Jun 30, 201778.3378.4278.0478.1677.58775,600
Jun 29, 201778.7378.8077.6678.0277.441,076,100
Jun 28, 201778.4978.7378.4478.5677.981,375,800
Jun 27, 201778.6478.7078.1178.1377.55536,700
Jun 26, 201778.7978.9578.6378.6978.111,728,100
Jun 23, 201778.4678.6678.3278.5777.99866,000
Jun 23, 20170.596 Dividend
Jun 22, 201779.0379.2278.9379.0177.83452,000
Jun 21, 201779.4279.4278.9179.0377.85446,300
Jun 20, 201779.7579.7579.3679.3878.20510,000
Jun 19, 201779.7079.8779.6479.8778.68471,500
Jun 16, 201779.3579.5379.0679.5378.35369,600
Jun 15, 201778.9879.3378.9279.3178.13560,100
Jun 14, 201779.4879.4879.0879.3378.15526,900
Jun 13, 201779.2979.3979.1379.3178.13804,500
Jun 12, 201778.9679.3078.9679.1777.99766,700
Jun 09, 201778.5178.9578.5078.9377.76730,000
Jun 08, 201778.4278.7078.3078.4577.28472,100
Jun 07, 201778.5178.5778.2178.4377.26665,400
Jun 06, 201778.4478.5778.3178.4377.26529,900
Jun 05, 201778.6278.6878.5178.6077.43464,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...