Vanguard High Dividend Yield Index Fund ETF Shares (VYM) Historical Stock Data
132.80 ↓0.13 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VYM is down -0.09% a day on average. There have been 12 days where Vanguard High Dividend Yield Index Fund ETF Shares closed green and 18 days where VYM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 132.88 | 132.80 | ↓$0.08 (-0.06%) | 132.71 | 133.44 | 1M |
| 2024-11-08 | 131.93 | 132.50 | ↑$0.57 (0.43%) | 131.76 | 132.85 | 1.06M |
| 2024-11-07 | 132.54 | 131.78 | ↓$0.76 (-0.57%) | 131.52 | 132.54 | 0.99M |
| 2024-11-06 | 132.09 | 132.36 | ↑$0.27 (0.20%) | 131.33 | 132.61 | 1.20M |
| 2024-11-05 | 127.36 | 128.63 | ↑$1.27 (1.00%) | 127.20 | 128.63 | 557.95K |
| 2024-11-04 | 127.59 | 127.29 | ↓$0.30 (-0.24%) | 126.97 | 127.93 | 1.13M |
| 2024-11-01 | 128.40 | 127.53 | ↓$0.87 (-0.68%) | 127.42 | 128.76 | 681.51K |
| 2024-10-31 | 128.44 | 127.78 | ↓$0.66 (-0.51%) | 127.76 | 128.61 | 879.54K |
| 2024-10-30 | 128.31 | 128.50 | ↑$0.19 (0.15%) | 128.20 | 129.13 | 0.92M |
| 2024-10-29 | 128.85 | 128.57 | ↓$0.28 (-0.22%) | 128.48 | 129.15 | 728.02K |
| 2024-10-28 | 128.65 | 129.30 | ↑$0.65 (0.51%) | 128.61 | 129.42 | 520.70K |
| 2024-10-25 | 129.96 | 128.43 | ↓$1.53 (-1.18%) | 128.36 | 130.04 | 714.44K |
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