Mail

VYM - Vanguard High Dividend Yield Index Fund ETF Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2019	87.60	87.75	87.41	87.50	87.50	601,683
Jun 21, 2019	87.52	87.91	87.40	87.62	87.62	2,384,300
Jun 20, 2019	87.55	87.69	86.90	87.56	87.56	960,100
Jun 19, 2019	86.79	87.03	86.55	86.84	86.84	723,500
Jun 18, 2019	86.33	87.03	86.33	86.74	86.74	687,300
Jun 17, 2019	86.23	86.26	85.94	86.00	86.00	663,800
Jun 17, 2019	0.625 Dividend
Jun 14, 2019	86.77	87.02	86.56	86.82	86.19	506,200
Jun 13, 2019	86.86	87.10	86.62	86.96	86.33	756,600
Jun 12, 2019	86.70	86.88	86.50	86.60	85.98	589,400
Jun 11, 2019	87.00	87.18	86.59	86.72	86.10	560,900
Jun 10, 2019	86.81	86.93	86.48	86.55	85.93	2,136,500
Jun 07, 2019	86.27	86.82	86.26	86.37	85.75	595,200
Jun 06, 2019	85.57	86.25	85.47	86.00	85.38	684,500
Jun 05, 2019	85.34	85.45	84.81	85.44	84.82	1,241,200
Jun 04, 2019	84.12	85.01	84.08	84.98	84.37	857,400
Jun 03, 2019	82.72	83.54	82.68	83.43	82.83	1,240,900
May 31, 2019	82.89	83.04	82.45	82.53	81.94	1,352,200
May 30, 2019	83.82	84.07	83.34	83.67	83.07	2,847,300
May 29, 2019	83.79	84.02	83.11	83.66	83.06	2,089,100
May 28, 2019	85.39	85.45	84.13	84.13	83.52	657,700
May 24, 2019	85.60	85.62	85.10	85.34	84.73	533,100
May 23, 2019	85.38	85.40	84.68	85.16	84.55	807,700
May 22, 2019	85.95	86.15	85.76	86.02	85.40	691,900
May 21, 2019	86.08	86.38	86.00	86.27	85.65	606,600
May 20, 2019	85.57	86.09	85.41	85.66	85.04	564,900
May 17, 2019	85.65	86.52	85.56	85.94	85.32	851,600
May 16, 2019	85.82	86.69	85.82	86.27	85.65	612,500
May 15, 2019	84.94	85.76	84.75	85.58	84.96	709,400
May 14, 2019	85.01	85.85	84.93	85.35	84.74	988,400
May 13, 2019	85.07	85.28	84.40	84.76	84.15	1,093,500
May 10, 2019	85.48	86.52	84.72	86.35	85.73	853,000
May 09, 2019	85.49	85.94	84.88	85.78	85.16	1,076,200
May 08, 2019	86.27	86.55	85.97	86.02	85.40	1,162,900
May 07, 2019	86.87	86.94	85.78	86.32	85.70	1,256,500
May 06, 2019	86.74	87.64	86.65	87.53	86.90	810,300
May 03, 2019	87.50	87.94	87.40	87.84	87.21	601,700
May 02, 2019	87.29	87.56	86.76	87.15	86.52	971,400
May 01, 2019	88.17	88.18	87.31	87.31	86.68	844,100
Apr 30, 2019	87.82	88.22	87.51	88.09	87.46	674,400
Apr 29, 2019	87.54	87.84	87.49	87.64	87.01	808,600
Apr 26, 2019	87.15	87.52	87.06	87.52	86.89	951,500
Apr 25, 2019	87.39	87.49	86.90	87.27	86.64	724,100
Apr 24, 2019	87.92	88.00	87.60	87.76	87.13	703,100
Apr 23, 2019	87.67	88.08	87.44	88.05	87.42	1,106,700
Apr 22, 2019	87.47	87.75	87.40	87.59	86.96	747,700
Apr 18, 2019	88.02	88.02	87.46	87.67	87.04	1,005,800
Apr 17, 2019	88.16	88.25	87.72	87.83	87.20	867,500
Apr 16, 2019	87.66	87.89	87.60	87.89	87.26	812,900
Apr 15, 2019	87.55	87.57	87.25	87.45	86.82	669,500
Apr 12, 2019	87.41	87.58	87.19	87.49	86.86	691,500
Apr 11, 2019	87.03	87.15	86.74	87.02	86.39	643,600
Apr 10, 2019	86.79	86.93	86.67	86.91	86.28	557,100
Apr 09, 2019	86.95	86.95	86.48	86.64	86.02	864,100
Apr 08, 2019	87.02	87.24	86.91	87.24	86.61	837,600
Apr 05, 2019	86.88	87.09	86.72	87.09	86.46	821,900
Apr 04, 2019	86.53	86.75	86.40	86.73	86.11	654,900
Apr 03, 2019	86.67	86.76	86.20	86.45	85.83	806,000
Apr 02, 2019	86.52	86.58	86.18	86.33	85.71	789,400
Apr 01, 2019	86.11	86.61	85.80	86.53	85.91	1,068,100
Mar 29, 2019	85.61	85.69	85.22	85.66	85.04	1,529,200
Mar 28, 2019	85.23	85.43	84.70	85.21	84.60	1,088,800
Mar 27, 2019	85.36	85.55	84.61	85.02	84.41	1,173,300
Mar 26, 2019	84.94	85.52	84.92	85.36	84.75	805,500
Mar 25, 2019	84.56	84.85	84.14	84.49	83.88	2,941,600
Mar 25, 2019	0.652 Dividend
Mar 22, 2019	86.24	86.38	85.21	85.33	84.07	3,204,700
Mar 21, 2019	85.67	86.81	85.66	86.63	85.35	742,200
Mar 20, 2019	86.40	86.60	85.81	85.90	84.63	864,600
Mar 19, 2019	87.00	87.15	86.22	86.52	85.24	670,100
Mar 18, 2019	86.50	86.77	86.41	86.72	85.44	712,600
Mar 15, 2019	86.09	86.57	86.04	86.43	85.15	796,100
Mar 14, 2019	85.98	86.12	85.75	85.90	84.63	678,500
Mar 13, 2019	85.78	86.23	85.67	86.01	84.74	767,500
Mar 12, 2019	85.60	85.82	85.38	85.55	84.29	658,600
Mar 11, 2019	84.62	85.51	84.55	85.49	84.23	967,800
Mar 08, 2019	84.22	84.57	83.96	84.54	83.29	1,205,100
Mar 07, 2019	85.10	85.11	84.42	84.69	83.44	1,012,900
Mar 06, 2019	85.71	85.72	85.07	85.19	83.93	672,000
Mar 05, 2019	85.94	85.94	85.62	85.74	84.47	589,100
Mar 04, 2019	86.48	86.60	85.14	85.92	84.65	1,038,500
Mar 01, 2019	86.38	86.50	85.81	86.21	84.94	835,300
Feb 28, 2019	85.93	86.06	85.74	85.87	84.60	912,000
Feb 27, 2019	85.73	86.07	85.54	85.96	84.69	1,223,500
Feb 26, 2019	85.90	86.18	85.79	85.86	84.59	610,900
Feb 25, 2019	86.22	86.43	85.96	86.01	84.74	822,700
Feb 22, 2019	85.63	85.88	85.47	85.83	84.56	914,200
Feb 21, 2019	85.46	85.58	85.09	85.41	84.15	743,000
Feb 20, 2019	85.25	85.75	85.16	85.65	84.38	810,000
Feb 19, 2019	84.93	85.51	84.75	85.29	84.03	1,003,100
Feb 15, 2019	84.58	85.12	84.51	85.12	83.86	770,100
Feb 14, 2019	84.05	84.38	83.73	83.97	82.73	601,400
Feb 13, 2019	84.29	84.53	84.13	84.36	83.11	735,300
Feb 12, 2019	83.54	84.20	83.52	84.05	82.81	768,200
Feb 11, 2019	83.17	83.25	82.83	83.07	81.84	1,043,500
Feb 08, 2019	82.54	83.00	82.23	83.00	81.77	797,500
Feb 07, 2019	83.18	83.25	82.33	82.92	81.69	917,700
Feb 06, 2019	83.35	83.65	83.35	83.52	82.29	922,300
Feb 05, 2019	83.39	83.56	83.14	83.46	82.23	873,000
Feb 04, 2019	83.02	83.26	82.51	83.26	82.03	810,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...