Vanguard High Dividend Yield ETF VYM
NYSEArca
$155,20-1,27 (-%0,81)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |