U.S. markets closed

Vanguard High Dividend Yield Index Fund ETF Shares (VYM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
102.51+0.41 (+0.40%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 2021102.30102.53101.97102.51102.511,658,800
Apr 08, 2021102.25102.25101.62102.10102.101,414,200
Apr 07, 2021102.29102.60101.90102.21102.211,158,100
Apr 06, 2021102.24102.63102.09102.27102.271,846,800
Apr 05, 2021102.31102.69102.05102.35102.351,745,600
Apr 01, 2021101.10101.65100.66101.60101.601,410,900
Mar 31, 2021101.32101.52101.00101.09101.091,464,200
Mar 30, 2021101.53101.69101.16101.43101.433,041,000
Mar 29, 2021101.22101.99100.90101.63101.631,494,300
Mar 26, 2021100.60101.89100.39101.83101.831,700,900
Mar 25, 202198.64100.1798.10100.00100.001,992,700
Mar 24, 202199.0899.9598.7898.7998.791,961,400
Mar 23, 202199.3399.6898.4498.7098.701,621,200
Mar 22, 202199.5599.9499.1699.7299.721,990,500
Mar 22, 20210.656 Dividend
Mar 19, 2021100.53100.7799.52100.3299.662,396,000
Mar 18, 2021101.17102.04100.48100.67100.011,540,200
Mar 17, 2021101.10101.30100.45101.29100.631,345,300
Mar 16, 2021101.12101.20100.70101.05100.391,517,200
Mar 15, 2021101.18101.46100.37101.41100.752,487,700
Mar 12, 2021100.62101.12100.51101.10100.441,685,700
Mar 11, 2021100.39100.97100.02100.2299.561,793,300
Mar 10, 202199.04100.5199.04100.2499.582,154,200
Mar 09, 202199.1699.7798.7098.7998.141,664,100
Mar 08, 202198.57100.0498.2598.9698.313,806,400
Mar 05, 202196.8898.3695.9798.1297.482,937,100
Mar 04, 202196.7097.4894.8295.9695.332,902,800
Mar 03, 202196.8197.7396.7296.8096.171,846,200
Mar 02, 202197.2497.4796.7596.8596.221,523,000
Mar 01, 202196.4097.7496.2597.2396.591,743,100
Feb 26, 202196.7196.7194.8995.1594.532,495,400
Feb 25, 202198.2698.4096.2496.5995.962,447,700
Feb 24, 202197.0098.4696.8398.2697.622,574,900
Feb 23, 202196.8297.2096.1896.9496.312,747,200
Feb 22, 202196.0296.9095.9796.6996.062,032,700
Feb 19, 202196.2696.5896.1896.3395.701,080,900
Feb 18, 202195.9596.1995.6396.0595.421,135,000
Feb 17, 202195.8896.4895.4996.4495.813,763,500
Feb 16, 202196.2096.2495.8496.0295.394,199,700
Feb 12, 202195.0095.7694.8795.7595.121,126,000
Feb 11, 202195.4695.5994.5695.2394.611,357,900
Feb 10, 202195.7595.8094.8195.4294.801,380,200
Feb 09, 202195.2095.4894.8995.3694.741,147,400
Feb 08, 202194.8395.4194.8395.4194.791,117,600
Feb 05, 202194.7494.9094.3594.5393.911,101,200
Feb 04, 202193.0494.1592.9394.1593.531,176,100
Feb 03, 202192.7193.1992.5193.0492.431,363,900
Feb 02, 202192.4193.2692.2492.7392.121,861,900
Feb 01, 202191.6792.0291.0191.6791.071,716,400
Jan 29, 202192.2892.5990.6290.9990.402,400,500
Jan 28, 202192.3493.4592.2092.6992.081,670,600
Jan 27, 202192.9393.0491.4391.7491.142,003,500
Jan 26, 202194.5294.6393.8694.0693.442,051,000
Jan 25, 202193.6894.2793.2594.2693.641,793,800
Jan 22, 202193.7094.2993.4694.0693.441,693,600
Jan 21, 202195.0295.0494.3294.5693.941,320,200
Jan 20, 202195.2695.2694.7195.0994.472,423,600
Jan 19, 202195.2895.3094.8095.0794.452,186,700
Jan 15, 202194.9195.0093.9394.6494.022,908,100
Jan 14, 202195.3296.0995.1195.6395.002,036,600
Jan 13, 202194.9995.3294.7195.0594.431,335,300
Jan 12, 202194.6095.1794.3994.9994.372,009,700
Jan 11, 202193.4894.6393.4694.4693.841,986,300
Jan 08, 202194.2794.2893.2094.0393.421,671,600
Jan 07, 202193.9594.5393.6994.0193.401,911,900
Jan 06, 202191.6394.0191.6393.4692.852,007,300
Jan 05, 202190.3591.5790.1191.1790.573,158,500
Jan 04, 202191.7991.8289.5890.4089.813,206,300
Dec 31, 202090.7391.6290.4691.5190.911,063,600
Dec 30, 202090.5791.0190.5690.7490.151,119,200
Dec 29, 202091.0391.0390.1790.4789.881,317,100
Dec 28, 202090.9391.3190.4790.6190.021,514,700
Dec 24, 202090.3490.3889.8790.3889.791,185,600
Dec 23, 202089.9590.5289.7990.1989.601,402,400
Dec 22, 202090.1790.1789.4689.5188.922,576,400
Dec 21, 202089.8590.4588.9790.1889.592,452,300
Dec 21, 20200.81 Dividend
Dec 18, 202092.0092.0091.0091.5690.162,191,500
Dec 17, 202091.9891.9891.5991.8490.431,617,800
Dec 16, 202091.8991.9191.3891.6390.231,199,000
Dec 15, 202091.2191.8790.8091.7890.371,515,700
Dec 14, 202092.3092.3290.5590.5589.161,742,800
Dec 11, 202091.2891.6390.8491.5090.101,145,500
Dec 10, 202091.8192.0091.4791.8590.441,443,600
Dec 09, 202092.3492.5591.6692.1090.691,247,000
Dec 08, 202091.0692.1891.0192.0490.631,286,100
Dec 07, 202091.7291.7391.1591.4690.061,550,600
Dec 04, 202091.1192.0791.1092.0790.661,798,200
Dec 03, 202090.7691.1890.4590.7789.381,271,400
Dec 02, 202090.1190.7590.0290.7089.311,057,500
Dec 01, 202090.3891.0290.1490.1688.781,285,000
Nov 30, 202090.0490.0889.1289.2987.922,492,800
Nov 27, 202090.6690.7490.1190.3488.96661,600
Nov 25, 202090.7790.7790.1090.4589.061,285,400
Nov 24, 202089.9691.0689.9091.0489.641,814,000
Nov 23, 202088.4489.1388.2789.0087.641,309,800
Nov 20, 202088.1688.3487.7187.8586.501,068,200
Nov 19, 202087.8588.2787.2888.1886.831,169,300
Nov 18, 202089.3089.5587.9587.9786.621,526,900
Nov 17, 202088.7789.2788.2688.9587.591,216,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...