Vanguard High Dividend Yield Index Fund ETF Shares (VYM) Historical Stock Data
145.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VYM is up 0.02% a day on average. There have been 18 days where Vanguard High Dividend Yield Index Fund ETF Shares closed green and 12 days where VYM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 144.49 | 145.06 | ↑$0.57 (0.39%) | 144.40 | 145.28 | 723.28K |
| 2025-12-23 | 144.10 | 144.40 | ↑$0.30 (0.21%) | 144.01 | 144.65 | 1.84M |
| 2025-12-22 | 143.77 | 144.25 | ↑$0.48 (0.33%) | 143.68 | 144.38 | 2.18M |
| 2025-12-19 | 142.90 | 143.33 | ↑$0.43 (0.30%) | 142.83 | 143.73 | 1.49M |
| 2025-12-18 | 144.59 | 143.81 | ↓$0.78 (-0.54%) | 143.46 | 144.83 | 1.56M |
| 2025-12-17 | 144.77 | 144.06 | ↓$0.71 (-0.49%) | 143.61 | 144.99 | 1.34M |
| 2025-12-16 | 145.71 | 144.44 | ↓$1.27 (-0.87%) | 144.07 | 145.90 | 1.71M |
| 2025-12-15 | 146.58 | 145.90 | ↓$0.68 (-0.46%) | 145.42 | 146.73 | 2.04M |
| 2025-12-12 | 147.29 | 146.01 | ↓$1.28 (-0.87%) | 145.58 | 147.38 | 2.15M |
| 2025-12-11 | 146.58 | 147.79 | ↑$1.22 (0.83%) | 146.58 | 147.88 | 1.71M |
| 2025-12-10 | 144.81 | 146.79 | ↑$1.98 (1.37%) | 144.69 | 147.07 | 1.77M |
| 2025-12-09 | 144.87 | 144.73 | ↓$0.14 (-0.10%) | 144.66 | 145.70 | 1.76M |
| 2025-12-08 | 145.58 | 144.78 | ↓$0.80 (-0.55%) | 144.64 | 145.58 | 1.44M |
| 2025-12-05 | 145.18 | 145.21 | ↑$0.03 (0.02%) | 145.09 | 145.97 | 1.11M |
| 2025-12-04 | 145.03 | 145.11 | ↑$0.08 (0.06%) | 144.70 | 145.38 | 1.74M |
| 2025-12-03 | 143.75 | 145.07 | ↑$1.32 (0.92%) | 143.75 | 145.19 | 1.12M |
| 2025-12-02 | 144.15 | 143.54 | ↓$0.61 (-0.42%) | 143.11 | 144.15 | 1.14M |
| 2025-12-01 | 144.60 | 143.99 | ↓$0.61 (-0.42%) | 143.89 | 145.06 | 1.38M |
| 2025-11-28 | 144.50 | 145.44 | ↑$0.94 (0.65%) | 144.48 | 145.44 | 625.21K |
| 2025-11-26 | 143.18 | 144.39 | ↑$1.21 (0.85%) | 143.16 | 144.84 | 1.17M |
| 2025-11-25 | 141.72 | 143.11 | ↑$1.39 (0.98%) | 141.38 | 143.31 | 1.16M |
| 2025-11-24 | 140.50 | 141.22 | ↑$0.72 (0.51%) | 140.18 | 141.60 | 1.31M |
| 2025-11-21 | 139.02 | 140.10 | ↑$1.08 (0.78%) | 138.63 | 140.95 | 2.32M |
| 2025-11-20 | 140.95 | 138.43 | ↓$2.52 (-1.79%) | 138.39 | 141.75 | 2.68M |
| 2025-11-19 | 139.44 | 139.69 | ↑$0.25 (0.18%) | 139.08 | 140.22 | 1.48M |
| 2025-11-18 | 139.25 | 139.51 | ↑$0.26 (0.19%) | 138.93 | 140.45 | 2.56M |
| 2025-11-17 | 140.82 | 139.54 | ↓$1.28 (-0.91%) | 139.16 | 141.37 | 1.76M |
| 2025-11-14 | 140.58 | 141.01 | ↑$0.43 (0.31%) | 139.98 | 141.55 | 1.75M |
| 2025-11-13 | 142.76 | 141.25 | ↓$1.51 (-1.06%) | 141.06 | 142.93 | 2.01M |
| 2025-11-12 | 142.41 | 142.87 | ↑$0.46 (0.32%) | 142.40 | 143.30 | 1.30M |
Create an account or log in to view more rows.
$VYM love this stock!!!!
$VYM I hate this company.
$VYM Longs will be rewarded handsomely
$VYM just hold no panic
$VYM Waiting waiting waiting — you know for what !!! Announcement!!!
$VYM it begins tomorrow
$VYM not worrying
$VYM who here can't stand the CEO?
$VYM i am trading for a better future!
$VYM Buying more