Home

Vanguard High Dividend Yield ETF (VYM)

141.03
-0.05 (-0.04%)
NYSE · Last Trade: Oct 2nd, 2:27 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard High Dividend Yield ETF (VYM)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025140.67141.24140.49141.081,278,847141.08
9/30/2025140.39141.07139.88140.951,163,267140.95
9/29/2025141.22141.24140.10140.511,053,882140.51
9/26/2025140.30141.06140.27140.78950,250140.78
9/25/2025140.19140.29139.43139.831,079,926139.83
9/24/2025140.73140.99140.40140.52973,481140.52
9/23/2025140.23141.30140.13140.561,821,237140.56
9/22/2025139.96140.39139.82140.101,325,714140.10
9/19/2025140.84140.87139.91140.461,148,924140.46
9/18/2025141.27141.81140.88141.521,136,151140.68
9/17/2025141.10142.08140.41141.161,082,903140.32
9/16/2025141.32141.50140.59140.88896,679140.04
9/15/2025141.46141.66140.93141.121,235,653140.28
9/12/2025141.93142.13141.34141.38990,095140.54
9/11/2025140.98142.17140.91142.031,125,603141.19
9/10/2025140.00140.87139.78140.781,146,859139.94
9/09/2025139.68139.96139.42139.631,499,547138.80
9/08/2025139.76139.76138.96139.651,559,963138.82
9/05/2025140.78140.99139.03139.551,437,422138.72
9/04/2025138.60139.29138.21139.29939,846138.46
9/03/2025138.43138.66137.53138.261,038,308137.44
9/02/2025138.33138.71137.60138.713,180,894137.88
8/29/2025139.20139.48138.65139.181,427,481138.35
8/28/2025139.39139.40138.76139.261,088,868138.43
8/27/2025138.49139.28138.40139.101,071,454138.27
8/26/2025138.16138.73138.06138.651,576,395137.82
8/25/2025138.99139.13138.23138.28993,375137.46
8/22/2025137.91139.65137.83139.161,060,226138.33
8/21/2025137.18137.49136.72137.20786,864136.38
8/20/2025137.50137.81137.05137.60971,643136.78
8/19/2025136.96137.82136.87137.241,002,381136.42
8/18/2025136.87137.22136.71137.00925,093136.19
8/15/2025137.75137.78136.87136.99811,537136.18
8/14/2025136.92137.49136.63137.39779,487136.57
8/13/2025136.96137.66136.80137.581,200,527136.76
8/12/2025135.57136.63135.43136.63815,412135.82
8/11/2025135.62135.93134.82135.09899,133134.29
8/08/2025134.90135.70134.90135.34781,005134.53
8/07/2025135.26135.53134.09134.60722,392133.80
8/06/2025134.39134.90134.12134.50577,065133.70
8/05/2025134.54134.83133.69134.27989,169133.47
8/04/2025133.36134.47133.36134.47989,153133.67
8/01/2025133.36133.55132.01132.901,199,215132.11
7/31/2025135.11135.79133.88134.131,169,221133.33
7/30/2025136.33136.67135.12135.69891,719134.88
7/29/2025136.28136.54135.99136.28945,578135.47
7/28/2025136.59136.60135.80136.12920,296135.31
7/25/2025136.20136.67135.84136.60677,840135.79
7/24/2025136.42136.63135.98136.08964,704135.27
7/23/2025135.73136.66135.58136.66839,963135.85
7/22/2025134.52135.64134.52135.461,087,396134.65
7/21/2025134.99135.55134.58134.611,151,699133.81
7/18/2025135.36135.36134.46134.691,119,777133.89
7/17/2025133.65135.09133.65135.021,220,268134.22
7/16/2025133.79134.18132.73134.111,153,555133.31
7/15/2025135.04135.26133.42133.471,035,330132.68
7/14/2025134.74135.11134.43135.04870,385134.24
7/11/2025135.07135.18134.52134.90896,276134.10
7/10/2025134.98135.97134.77135.71869,050134.90
7/09/2025135.07135.21134.30134.95819,828134.15
7/08/2025134.68135.16134.42134.711,686,604133.91
7/07/2025135.59135.76134.15134.731,457,977133.93
7/03/2025135.32135.96135.19135.81859,958135.00
7/02/2025134.72135.10134.28135.01916,541134.21