VYM - Vanguard High Dividend Yield Index Fund ETF Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201987.6087.7587.4187.5087.50601,683
Jun 21, 201987.5287.9187.4087.6287.622,384,300
Jun 20, 201987.5587.6986.9087.5687.56960,100
Jun 19, 201986.7987.0386.5586.8486.84723,500
Jun 18, 201986.3387.0386.3386.7486.74687,300
Jun 17, 201986.2386.2685.9486.0086.00663,800
Jun 17, 20190.625 Dividend
Jun 14, 201986.7787.0286.5686.8286.19506,200
Jun 13, 201986.8687.1086.6286.9686.33756,600
Jun 12, 201986.7086.8886.5086.6085.98589,400
Jun 11, 201987.0087.1886.5986.7286.10560,900
Jun 10, 201986.8186.9386.4886.5585.932,136,500
Jun 07, 201986.2786.8286.2686.3785.75595,200
Jun 06, 201985.5786.2585.4786.0085.38684,500
Jun 05, 201985.3485.4584.8185.4484.821,241,200
Jun 04, 201984.1285.0184.0884.9884.37857,400
Jun 03, 201982.7283.5482.6883.4382.831,240,900
May 31, 201982.8983.0482.4582.5381.941,352,200
May 30, 201983.8284.0783.3483.6783.072,847,300
May 29, 201983.7984.0283.1183.6683.062,089,100
May 28, 201985.3985.4584.1384.1383.52657,700
May 24, 201985.6085.6285.1085.3484.73533,100
May 23, 201985.3885.4084.6885.1684.55807,700
May 22, 201985.9586.1585.7686.0285.40691,900
May 21, 201986.0886.3886.0086.2785.65606,600
May 20, 201985.5786.0985.4185.6685.04564,900
May 17, 201985.6586.5285.5685.9485.32851,600
May 16, 201985.8286.6985.8286.2785.65612,500
May 15, 201984.9485.7684.7585.5884.96709,400
May 14, 201985.0185.8584.9385.3584.74988,400
May 13, 201985.0785.2884.4084.7684.151,093,500
May 10, 201985.4886.5284.7286.3585.73853,000
May 09, 201985.4985.9484.8885.7885.161,076,200
May 08, 201986.2786.5585.9786.0285.401,162,900
May 07, 201986.8786.9485.7886.3285.701,256,500
May 06, 201986.7487.6486.6587.5386.90810,300
May 03, 201987.5087.9487.4087.8487.21601,700
May 02, 201987.2987.5686.7687.1586.52971,400
May 01, 201988.1788.1887.3187.3186.68844,100
Apr 30, 201987.8288.2287.5188.0987.46674,400
Apr 29, 201987.5487.8487.4987.6487.01808,600
Apr 26, 201987.1587.5287.0687.5286.89951,500
Apr 25, 201987.3987.4986.9087.2786.64724,100
Apr 24, 201987.9288.0087.6087.7687.13703,100
Apr 23, 201987.6788.0887.4488.0587.421,106,700
Apr 22, 201987.4787.7587.4087.5986.96747,700
Apr 18, 201988.0288.0287.4687.6787.041,005,800
Apr 17, 201988.1688.2587.7287.8387.20867,500
Apr 16, 201987.6687.8987.6087.8987.26812,900
Apr 15, 201987.5587.5787.2587.4586.82669,500
Apr 12, 201987.4187.5887.1987.4986.86691,500
Apr 11, 201987.0387.1586.7487.0286.39643,600
Apr 10, 201986.7986.9386.6786.9186.28557,100
Apr 09, 201986.9586.9586.4886.6486.02864,100
Apr 08, 201987.0287.2486.9187.2486.61837,600
Apr 05, 201986.8887.0986.7287.0986.46821,900
Apr 04, 201986.5386.7586.4086.7386.11654,900
Apr 03, 201986.6786.7686.2086.4585.83806,000
Apr 02, 201986.5286.5886.1886.3385.71789,400
Apr 01, 201986.1186.6185.8086.5385.911,068,100
Mar 29, 201985.6185.6985.2285.6685.041,529,200
Mar 28, 201985.2385.4384.7085.2184.601,088,800
Mar 27, 201985.3685.5584.6185.0284.411,173,300
Mar 26, 201984.9485.5284.9285.3684.75805,500
Mar 25, 201984.5684.8584.1484.4983.882,941,600
Mar 25, 20190.652 Dividend
Mar 22, 201986.2486.3885.2185.3384.073,204,700
Mar 21, 201985.6786.8185.6686.6385.35742,200
Mar 20, 201986.4086.6085.8185.9084.63864,600
Mar 19, 201987.0087.1586.2286.5285.24670,100
Mar 18, 201986.5086.7786.4186.7285.44712,600
Mar 15, 201986.0986.5786.0486.4385.15796,100
Mar 14, 201985.9886.1285.7585.9084.63678,500
Mar 13, 201985.7886.2385.6786.0184.74767,500
Mar 12, 201985.6085.8285.3885.5584.29658,600
Mar 11, 201984.6285.5184.5585.4984.23967,800
Mar 08, 201984.2284.5783.9684.5483.291,205,100
Mar 07, 201985.1085.1184.4284.6983.441,012,900
Mar 06, 201985.7185.7285.0785.1983.93672,000
Mar 05, 201985.9485.9485.6285.7484.47589,100
Mar 04, 201986.4886.6085.1485.9284.651,038,500
Mar 01, 201986.3886.5085.8186.2184.94835,300
Feb 28, 201985.9386.0685.7485.8784.60912,000
Feb 27, 201985.7386.0785.5485.9684.691,223,500
Feb 26, 201985.9086.1885.7985.8684.59610,900
Feb 25, 201986.2286.4385.9686.0184.74822,700
Feb 22, 201985.6385.8885.4785.8384.56914,200
Feb 21, 201985.4685.5885.0985.4184.15743,000
Feb 20, 201985.2585.7585.1685.6584.38810,000
Feb 19, 201984.9385.5184.7585.2984.031,003,100
Feb 15, 201984.5885.1284.5185.1283.86770,100
Feb 14, 201984.0584.3883.7383.9782.73601,400
Feb 13, 201984.2984.5384.1384.3683.11735,300
Feb 12, 201983.5484.2083.5284.0582.81768,200
Feb 11, 201983.1783.2582.8383.0781.841,043,500
Feb 08, 201982.5483.0082.2383.0081.77797,500
Feb 07, 201983.1883.2582.3382.9281.69917,700
Feb 06, 201983.3583.6583.3583.5282.29922,300
Feb 05, 201983.3983.5683.1483.4682.23873,000
Feb 04, 201983.0283.2682.5183.2682.03810,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...