Vanguard High Dividend Yield Index Fund ETF Shares (VYM) Historical Stock Data
128.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VYM is down -0.17% a day on average. There have been 11 days where Vanguard High Dividend Yield Index Fund ETF Shares closed green and 19 days where VYM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 128.11 | 128.99 | ↑$0.88 (0.69%) | 127.80 | 129.00 | 1.52M |
| 2024-12-23 | 126.98 | 127.77 | ↑$0.79 (0.62%) | 126.40 | 127.83 | 2.56M |
| 2024-12-20 | 125.51 | 127.12 | ↑$1.61 (1.28%) | 125.39 | 128.08 | 2.03M |
| 2024-12-19 | 128.00 | 126.68 | ↓$1.32 (-1.03%) | 126.63 | 128.49 | 2.36M |
| 2024-12-18 | 130.85 | 127.17 | ↓$3.68 (-2.81%) | 127.07 | 130.86 | 1.80M |
| 2024-12-17 | 131.02 | 130.85 | ↓$0.17 (-0.13%) | 130.38 | 131.25 | 1.34M |
| 2024-12-16 | 132.01 | 131.83 | ↓$0.18 (-0.14%) | 131.70 | 132.58 | 1.19M |
| 2024-12-13 | 131.73 | 131.87 | ↑$0.14 (0.11%) | 131.32 | 131.95 | 1.41M |
| 2024-12-12 | 131.23 | 130.69 | ↓$0.54 (-0.41%) | 130.60 | 131.29 | 1.50M |
| 2024-12-11 | 131.82 | 131.15 | ↓$0.67 (-0.51%) | 131.11 | 131.85 | 1.07M |
| 2024-12-10 | 131.90 | 131.22 | ↓$0.68 (-0.52%) | 130.83 | 131.90 | 1.14M |
| 2024-12-09 | 133.05 | 131.91 | ↓$1.14 (-0.86%) | 131.81 | 133.15 | 1.06M |
| 2024-12-06 | 133.06 | 132.80 | ↓$0.26 (-0.20%) | 132.59 | 133.31 | 880.21K |
| 2024-12-05 | 132.98 | 132.93 | ↓$0.05 (-0.04%) | 132.91 | 133.47 | 834.23K |
| 2024-12-04 | 133.49 | 132.86 | ↓$0.63 (-0.47%) | 132.36 | 133.49 | 0.95M |
| 2024-12-03 | 134.15 | 133.42 | ↓$0.73 (-0.54%) | 133.37 | 134.34 | 843.13K |
| 2024-12-02 | 134.76 | 134.02 | ↓$0.74 (-0.55%) | 133.60 | 134.84 | 1.01M |
| 2024-11-29 | 134.52 | 134.74 | ↑$0.22 (0.16%) | 134.45 | 135.07 | 458.57K |
| 2024-11-27 | 134.68 | 134.28 | ↓$0.40 (-0.30%) | 134.19 | 135.05 | 653.90K |
| 2024-11-26 | 134.34 | 134.46 | ↑$0.12 (0.09%) | 133.72 | 134.55 | 698.59K |
| 2024-11-25 | 134.38 | 134.42 | ↑$0.04 (0.03%) | 134.08 | 134.98 | 794.75K |
| 2024-11-22 | 132.69 | 133.62 | ↑$0.93 (0.70%) | 132.69 | 133.74 | 1.57M |
| 2024-11-21 | 131.20 | 132.50 | ↑$1.30 (0.99%) | 130.89 | 132.72 | 1.06M |
| 2024-11-20 | 130.93 | 130.86 | ↓$0.07 (-0.05%) | 130.04 | 130.93 | 766.18K |
| 2024-11-19 | 130.60 | 130.78 | ↑$0.18 (0.14%) | 130.07 | 131.14 | 885K |
| 2024-11-18 | 130.95 | 131.36 | ↑$0.41 (0.31%) | 130.68 | 131.59 | 773.59K |
| 2024-11-15 | 130.89 | 130.70 | ↓$0.19 (-0.15%) | 130.36 | 131.29 | 838.62K |
| 2024-11-14 | 132.00 | 131.13 | ↓$0.87 (-0.66%) | 131.04 | 132.05 | 709.91K |
| 2024-11-13 | 131.96 | 131.85 | ↓$0.11 (-0.08%) | 131.51 | 132.27 | 679.33K |
| 2024-11-12 | 132.92 | 131.75 | ↓$1.17 (-0.88%) | 131.49 | 132.92 | 868.86K |
Create an account or log in to view more rows.
$VYM who here can't stand the CEO?
$VYM i am trading for a better future!
$VYM Buying more
$VYM super bullish
$VYM you wanna be a successful trader close your trades green
$VYM Bullish !!! Can’t wait for Monday!!
$VYM PT?
$VYM Let’s get it
$VYM Stair stepping nicely
$VYM buy the dip were blasting off