Vanguard High Dividend Yield ETF VYM
NYSEArca
$155,20-1,27 (-0,81 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $155,20 | -0,81 % | $156,75 | $157,03 | $155,18 | 1,13M |
| 2026-09-29 | $156,47 | -0,18 % | $156,62 | $157,06 | $156,03 | 978,50K |
| 2026-09-28 | $156,75 | -0,59 % | $157,32 | $157,48 | $156,55 | 1,17M |
| 2026-09-25 | $157,68 | +0,48 % | $157,04 | $157,87 | $156,63 | 953,30K |
| 2026-09-24 | $156,92 | -0,47 % | $157,48 | $157,71 | $156,75 | 1,07M |
| 2026-09-23 | $157,66 | -0,66 % | $158,47 | $158,79 | $157,54 | 1,52M |
| 2026-09-22 | $158,71 | -0,45 % | $159,68 | $159,72 | $158,53 | 1,57M |
| 2026-09-21 | $159,43 | +0,11 % | $159,85 | $160,04 | $158,85 | 1,69M |
| 2026-09-18 | $159,26 | -0,83 % | $159,34 | $159,62 | $158,81 | 1,31M |
| 2026-09-17 | $160,60 | +0,51 % | $161,00 | $161,02 | $160,17 | 1,00M |
| 2026-09-16 | $159,78 | -1,03 % | $161,50 | $161,55 | $158,79 | 1,30M |
| 2026-09-15 | $161,44 | -0,18 % | $161,67 | $161,73 | $160,97 | 925,80K |
| 2026-09-14 | $161,73 | -0,73 % | $162,51 | $162,79 | $161,61 | 1,09M |
| 2026-09-11 | $162,92 | +0,67 % | $163,22 | $163,50 | $162,62 | 848,70K |
| 2026-09-10 | $161,83 | -0,53 % | $162,52 | $162,63 | $161,70 | 1,15M |
| 2026-09-09 | $162,69 | -0,51 % | $163,34 | $163,40 | $162,36 | 1,04M |
| 2026-09-08 | $163,52 | -0,43 % | $164,01 | $164,30 | $163,40 | 1,23M |
| 2026-09-04 | $164,23 | -0,40 % | $164,14 | $164,66 | $164,05 | 822,60K |
| 2026-09-03 | $164,89 | +0,37 % | $164,49 | $165,06 | $163,44 | 1,50M |
| 2026-09-02 | $164,29 | +0,60 % | $163,72 | $164,64 | $163,56 | 1,35M |
| 2026-09-01 | $163,31 | -0,34 % | $163,91 | $164,12 | $162,98 | 1,75M |
| 2026-08-31 | $163,87 | -0,23 % | $164,03 | $164,32 | $163,56 | 1,36M |
| 2026-08-28 | $164,25 | -0,10 % | $164,89 | $165,03 | $163,85 | 881,70K |
| 2026-08-27 | $164,41 | -0,35 % | $164,39 | $164,75 | $163,92 | 976,90K |
| 2026-08-26 | $164,99 | +0,09 % | $164,69 | $165,31 | $164,54 | 800,10K |
| 2026-08-25 | $164,84 | -0,15 % | $165,12 | $165,28 | $164,38 | 816,70K |
| 2026-08-24 | $165,09 | +0,07 % | $164,98 | $165,48 | $164,71 | 1,00M |
| 2026-08-21 | $164,97 | +0,59 % | $164,85 | $165,40 | $164,82 | 945,90K |
| 2026-08-20 | $164,00 | -0,81 % | $165,00 | $165,59 | $163,93 | 915,40K |
| 2026-08-19 | $165,34 | -0,13 % | $166,16 | $166,55 | $165,21 | 821,20K |
| 2026-08-18 | $165,55 | -0,08 % | $165,95 | $166,21 | $165,50 | 876,20K |
| 2026-08-17 | $165,68 | -0,50 % | $166,20 | $166,48 | $165,64 | 1,07M |
| 2026-08-14 | $166,52 | -0,31 % | $166,90 | $166,98 | $166,31 | 766,90K |
| 2026-08-13 | $167,03 | +0,22 % | $166,87 | $167,61 | $166,68 | 885,90K |
| 2026-08-12 | $166,67 | +0,32 % | $166,66 | $166,83 | $166,10 | 815,70K |
| 2026-08-11 | $166,14 | +0,05 % | $166,14 | $166,75 | $166,01 | 876,80K |
| 2026-08-10 | $166,06 | +0,26 % | $165,58 | $166,22 | $165,52 | 911,20K |
| 2026-08-07 | $165,63 | +0,52 % | $164,93 | $165,70 | $164,31 | 889,60K |
| 2026-08-06 | $164,77 | -0,22 % | $165,92 | $166,06 | $164,59 | 877,70K |
| 2026-08-05 | $165,13 | -0,10 % | $165,85 | $166,04 | $164,79 | 1,12M |
| 2026-08-04 | $165,30 | +1,54 % | $163,19 | $165,59 | $162,94 | 1,68M |
| 2026-08-03 | $162,79 | +0,51 % | $162,20 | $162,87 | $161,75 | 1,89M |
| 2026-07-31 | $161,96 | 0,00 % | $162,10 | $162,42 | $160,65 | 1,53M |
| 2026-07-30 | $161,96 | +0,18 % | $161,81 | $162,03 | $160,40 | 1,69M |
| 2026-07-29 | $161,67 | -1,32 % | $163,80 | $164,01 | $161,60 | 1,16M |
| 2026-07-28 | $163,84 | +0,68 % | $163,45 | $164,40 | $163,27 | 1,18M |
| 2026-07-27 | $162,73 | +0,31 % | $162,92 | $163,53 | $162,26 | 1,12M |
| 2026-07-24 | $162,23 | +0,59 % | $161,48 | $162,69 | $161,30 | 1,42M |
| 2026-07-23 | $161,28 | -0,23 % | $160,92 | $161,70 | $160,65 | 881,40K |
| 2026-07-22 | $161,65 | +0,72 % | $160,82 | $161,93 | $160,75 | 853,30K |
| 2026-07-21 | $160,50 | +0,68 % | $160,07 | $160,63 | $159,28 | 848,80K |
| 2026-07-20 | $159,41 | -0,47 % | $160,51 | $160,85 | $159,29 | 1,39M |
| 2026-07-17 | $160,16 | -0,43 % | $160,43 | $161,70 | $159,96 | 1,20M |
| 2026-07-16 | $160,85 | +0,47 % | $160,18 | $161,07 | $160,05 | 1,03M |
| 2026-07-15 | $160,10 | -0,05 % | $160,43 | $160,89 | $159,67 | 1,13M |
| 2026-07-14 | $160,18 | -0,42 % | $161,07 | $161,35 | $160,16 | 1,44M |
| 2026-07-13 | $160,86 | -0,12 % | $161,46 | $161,67 | $160,59 | 1,60M |
| 2026-07-10 | $161,06 | +0,32 % | $160,83 | $161,28 | $160,44 | 1,35M |
| 2026-07-09 | $160,55 | +0,48 % | $160,39 | $161,16 | $160,18 | 934,60K |
| 2026-07-08 | $159,79 | -0,53 % | $160,39 | $160,52 | $159,74 | 1,28M |
| 2026-07-07 | $160,64 | +0,31 % | $160,83 | $161,32 | $160,38 | 1,02M |
| 2026-07-06 | $160,14 | +0,41 % | $160,14 | $160,40 | $159,61 | 1,27M |
| 2026-07-02 | $159,48 | +0,78 % | $159,10 | $159,74 | $158,27 | 1,50M |
| 2026-07-01 | $158,24 | +0,13 % | $157,70 | $159,10 | $157,57 | 1,72M |
| 2026-06-30 | $158,03 | -0,27 % | $158,44 | $158,77 | $157,87 | 1,08M |
| 2026-06-29 | $158,45 | +0,15 % | $158,61 | $159,17 | $157,75 | 1,42M |
| 2026-06-26 | $158,22 | -0,46 % | $158,54 | $159,11 | $158,04 | 1,26M |
| 2026-06-25 | $158,95 | +0,61 % | $158,79 | $160,43 | $158,72 | 1,42M |
| 2026-06-24 | $157,99 | -0,09 % | $158,21 | $158,66 | $157,41 | 2,64M |
| 2026-06-23 | $158,13 | -0,16 % | $157,51 | $158,51 | $157,02 | 2,37M |
| 2026-06-22 | $158,39 | +0,11 % | $158,51 | $158,97 | $158,18 | 1,70M |
| 2026-06-18 | $158,21 | -0,55 % | $159,41 | $159,45 | $158,06 | 2,75M |
| 2026-06-17 | $159,08 | -0,84 % | $160,41 | $161,46 | $158,61 | 1,63M |
| 2026-06-16 | $160,42 | -0,02 % | $160,85 | $161,33 | $160,25 | 974,00K |
| 2026-06-15 | $160,46 | +0,08 % | $161,01 | $161,26 | $160,23 | 1,39M |
| 2026-06-12 | $160,33 | +0,80 % | $159,66 | $160,76 | $159,24 | 1,14M |
| 2026-06-11 | $159,05 | +1,17 % | $157,78 | $159,73 | $157,58 | 1,75M |
| 2026-06-10 | $157,21 | -1,03 % | $158,52 | $158,99 | $157,11 | 1,38M |
| 2026-06-09 | $158,84 | +0,46 % | $158,81 | $159,51 | $156,75 | 1,21M |
| 2026-06-08 | $158,12 | -0,08 % | $158,99 | $159,29 | $157,89 | 1,30M |
| 2026-06-05 | $158,24 | -1,35 % | $160,00 | $160,10 | $158,06 | 1,45M |
| 2026-06-04 | $160,40 | -0,05 % | $159,81 | $160,53 | $159,27 | 1,28M |
| 2026-06-03 | $160,48 | -0,43 % | $160,90 | $161,29 | $160,38 | 1,05M |
| 2026-06-02 | $161,17 | +1,24 % | $159,93 | $161,27 | $159,84 | 1,10M |
| 2026-06-01 | $159,19 | 0,00 % | $158,64 | $159,50 | $158,19 | 1,19M |
| 2026-05-29 | $159,19 | +0,55 % | $158,85 | $159,22 | $158,60 | 909,90K |
| 2026-05-28 | $158,32 | -0,03 % | $158,29 | $158,82 | $157,75 | 1,08M |
| 2026-05-27 | $158,37 | -0,20 % | $158,72 | $159,06 | $158,25 | 870,00K |
| 2026-05-26 | $158,68 | -0,01 % | $159,21 | $159,68 | $158,53 | 1,40M |
| 2026-05-22 | $158,70 | +0,92 % | $158,00 | $158,96 | $157,61 | 839,70K |