Vanguard High Dividend Yield ETF VYM
NYSEArca
$155.20-1.27 (-0.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |