Vanguard High Dividend Yield Index Fund ETF Shares (VYM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

102.51+0.41 (+0.40%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 09, 2021	102.30	102.53	101.97	102.51	102.51	1,658,800
Apr 08, 2021	102.25	102.25	101.62	102.10	102.10	1,414,200
Apr 07, 2021	102.29	102.60	101.90	102.21	102.21	1,158,100
Apr 06, 2021	102.24	102.63	102.09	102.27	102.27	1,846,800
Apr 05, 2021	102.31	102.69	102.05	102.35	102.35	1,745,600
Apr 01, 2021	101.10	101.65	100.66	101.60	101.60	1,410,900
Mar 31, 2021	101.32	101.52	101.00	101.09	101.09	1,464,200
Mar 30, 2021	101.53	101.69	101.16	101.43	101.43	3,041,000
Mar 29, 2021	101.22	101.99	100.90	101.63	101.63	1,494,300
Mar 26, 2021	100.60	101.89	100.39	101.83	101.83	1,700,900
Mar 25, 2021	98.64	100.17	98.10	100.00	100.00	1,992,700
Mar 24, 2021	99.08	99.95	98.78	98.79	98.79	1,961,400
Mar 23, 2021	99.33	99.68	98.44	98.70	98.70	1,621,200
Mar 22, 2021	99.55	99.94	99.16	99.72	99.72	1,990,500
Mar 22, 2021	0.656 Dividend
Mar 19, 2021	100.53	100.77	99.52	100.32	99.66	2,396,000
Mar 18, 2021	101.17	102.04	100.48	100.67	100.01	1,540,200
Mar 17, 2021	101.10	101.30	100.45	101.29	100.63	1,345,300
Mar 16, 2021	101.12	101.20	100.70	101.05	100.39	1,517,200
Mar 15, 2021	101.18	101.46	100.37	101.41	100.75	2,487,700
Mar 12, 2021	100.62	101.12	100.51	101.10	100.44	1,685,700
Mar 11, 2021	100.39	100.97	100.02	100.22	99.56	1,793,300
Mar 10, 2021	99.04	100.51	99.04	100.24	99.58	2,154,200
Mar 09, 2021	99.16	99.77	98.70	98.79	98.14	1,664,100
Mar 08, 2021	98.57	100.04	98.25	98.96	98.31	3,806,400
Mar 05, 2021	96.88	98.36	95.97	98.12	97.48	2,937,100
Mar 04, 2021	96.70	97.48	94.82	95.96	95.33	2,902,800
Mar 03, 2021	96.81	97.73	96.72	96.80	96.17	1,846,200
Mar 02, 2021	97.24	97.47	96.75	96.85	96.22	1,523,000
Mar 01, 2021	96.40	97.74	96.25	97.23	96.59	1,743,100
Feb 26, 2021	96.71	96.71	94.89	95.15	94.53	2,495,400
Feb 25, 2021	98.26	98.40	96.24	96.59	95.96	2,447,700
Feb 24, 2021	97.00	98.46	96.83	98.26	97.62	2,574,900
Feb 23, 2021	96.82	97.20	96.18	96.94	96.31	2,747,200
Feb 22, 2021	96.02	96.90	95.97	96.69	96.06	2,032,700
Feb 19, 2021	96.26	96.58	96.18	96.33	95.70	1,080,900
Feb 18, 2021	95.95	96.19	95.63	96.05	95.42	1,135,000
Feb 17, 2021	95.88	96.48	95.49	96.44	95.81	3,763,500
Feb 16, 2021	96.20	96.24	95.84	96.02	95.39	4,199,700
Feb 12, 2021	95.00	95.76	94.87	95.75	95.12	1,126,000
Feb 11, 2021	95.46	95.59	94.56	95.23	94.61	1,357,900
Feb 10, 2021	95.75	95.80	94.81	95.42	94.80	1,380,200
Feb 09, 2021	95.20	95.48	94.89	95.36	94.74	1,147,400
Feb 08, 2021	94.83	95.41	94.83	95.41	94.79	1,117,600
Feb 05, 2021	94.74	94.90	94.35	94.53	93.91	1,101,200
Feb 04, 2021	93.04	94.15	92.93	94.15	93.53	1,176,100
Feb 03, 2021	92.71	93.19	92.51	93.04	92.43	1,363,900
Feb 02, 2021	92.41	93.26	92.24	92.73	92.12	1,861,900
Feb 01, 2021	91.67	92.02	91.01	91.67	91.07	1,716,400
Jan 29, 2021	92.28	92.59	90.62	90.99	90.40	2,400,500
Jan 28, 2021	92.34	93.45	92.20	92.69	92.08	1,670,600
Jan 27, 2021	92.93	93.04	91.43	91.74	91.14	2,003,500
Jan 26, 2021	94.52	94.63	93.86	94.06	93.44	2,051,000
Jan 25, 2021	93.68	94.27	93.25	94.26	93.64	1,793,800
Jan 22, 2021	93.70	94.29	93.46	94.06	93.44	1,693,600
Jan 21, 2021	95.02	95.04	94.32	94.56	93.94	1,320,200
Jan 20, 2021	95.26	95.26	94.71	95.09	94.47	2,423,600
Jan 19, 2021	95.28	95.30	94.80	95.07	94.45	2,186,700
Jan 15, 2021	94.91	95.00	93.93	94.64	94.02	2,908,100
Jan 14, 2021	95.32	96.09	95.11	95.63	95.00	2,036,600
Jan 13, 2021	94.99	95.32	94.71	95.05	94.43	1,335,300
Jan 12, 2021	94.60	95.17	94.39	94.99	94.37	2,009,700
Jan 11, 2021	93.48	94.63	93.46	94.46	93.84	1,986,300
Jan 08, 2021	94.27	94.28	93.20	94.03	93.42	1,671,600
Jan 07, 2021	93.95	94.53	93.69	94.01	93.40	1,911,900
Jan 06, 2021	91.63	94.01	91.63	93.46	92.85	2,007,300
Jan 05, 2021	90.35	91.57	90.11	91.17	90.57	3,158,500
Jan 04, 2021	91.79	91.82	89.58	90.40	89.81	3,206,300
Dec 31, 2020	90.73	91.62	90.46	91.51	90.91	1,063,600
Dec 30, 2020	90.57	91.01	90.56	90.74	90.15	1,119,200
Dec 29, 2020	91.03	91.03	90.17	90.47	89.88	1,317,100
Dec 28, 2020	90.93	91.31	90.47	90.61	90.02	1,514,700
Dec 24, 2020	90.34	90.38	89.87	90.38	89.79	1,185,600
Dec 23, 2020	89.95	90.52	89.79	90.19	89.60	1,402,400
Dec 22, 2020	90.17	90.17	89.46	89.51	88.92	2,576,400
Dec 21, 2020	89.85	90.45	88.97	90.18	89.59	2,452,300
Dec 21, 2020	0.81 Dividend
Dec 18, 2020	92.00	92.00	91.00	91.56	90.16	2,191,500
Dec 17, 2020	91.98	91.98	91.59	91.84	90.43	1,617,800
Dec 16, 2020	91.89	91.91	91.38	91.63	90.23	1,199,000
Dec 15, 2020	91.21	91.87	90.80	91.78	90.37	1,515,700
Dec 14, 2020	92.30	92.32	90.55	90.55	89.16	1,742,800
Dec 11, 2020	91.28	91.63	90.84	91.50	90.10	1,145,500
Dec 10, 2020	91.81	92.00	91.47	91.85	90.44	1,443,600
Dec 09, 2020	92.34	92.55	91.66	92.10	90.69	1,247,000
Dec 08, 2020	91.06	92.18	91.01	92.04	90.63	1,286,100
Dec 07, 2020	91.72	91.73	91.15	91.46	90.06	1,550,600
Dec 04, 2020	91.11	92.07	91.10	92.07	90.66	1,798,200
Dec 03, 2020	90.76	91.18	90.45	90.77	89.38	1,271,400
Dec 02, 2020	90.11	90.75	90.02	90.70	89.31	1,057,500
Dec 01, 2020	90.38	91.02	90.14	90.16	88.78	1,285,000
Nov 30, 2020	90.04	90.08	89.12	89.29	87.92	2,492,800
Nov 27, 2020	90.66	90.74	90.11	90.34	88.96	661,600
Nov 25, 2020	90.77	90.77	90.10	90.45	89.06	1,285,400
Nov 24, 2020	89.96	91.06	89.90	91.04	89.64	1,814,000
Nov 23, 2020	88.44	89.13	88.27	89.00	87.64	1,309,800
Nov 20, 2020	88.16	88.34	87.71	87.85	86.50	1,068,200
Nov 19, 2020	87.85	88.27	87.28	88.18	86.83	1,169,300
Nov 18, 2020	89.30	89.55	87.95	87.97	86.62	1,526,900
Nov 17, 2020	88.77	89.27	88.26	88.95	87.59	1,216,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,128.80+31.63(+0.77%)

Dow 3033,800.60+297.03(+0.89%)

Nasdaq13,900.19+70.88(+0.51%)

Vanguard High Dividend Yield Index Fund ETF Shares (VYM)

S&P 500
4,128.80
+31.63(+0.77%)

Dow 30
33,800.60
+297.03(+0.89%)

Nasdaq
13,900.19
+70.88(+0.51%)