Vanguard High Dividend Yield Index Fund ETF Shares (VYM) Historical Stock Data
117.60 ↓0.34 (-0.29%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VYM is down -0.03% a day on average. There have been 15 days where Vanguard High Dividend Yield Index Fund ETF Shares closed green and 15 days where VYM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 117.57 | 117.60 | ↑$0.03 (0.03%) | 116.87 | 117.95 | 809.93K |
| 2024-04-24 | 117.44 | 117.94 | ↑$0.50 (0.43%) | 117.13 | 118.08 | 690.68K |
| 2024-04-23 | 117.13 | 117.66 | ↑$0.53 (0.45%) | 117.03 | 117.92 | 749.52K |
| 2024-04-22 | 116.27 | 116.95 | ↑$0.68 (0.58%) | 115.80 | 117.53 | 0.93M |
| 2024-04-19 | 115.13 | 115.94 | ↑$0.81 (0.70%) | 115.05 | 116.12 | 1.04M |
| 2024-04-18 | 115.12 | 114.97 | ↓$0.15 (-0.13%) | 114.62 | 115.59 | 1.10M |
| 2024-04-17 | 115.37 | 114.71 | ↓$0.66 (-0.57%) | 114.37 | 115.53 | 0.98M |
| 2024-04-16 | 115.64 | 114.91 | ↓$0.73 (-0.63%) | 114.62 | 115.64 | 1.56M |
| 2024-04-15 | 117.04 | 115.53 | ↓$1.51 (-1.29%) | 115.20 | 117.48 | 1.25M |
| 2024-04-12 | 117.31 | 116.10 | ↓$1.21 (-1.03%) | 115.79 | 117.51 | 1.24M |
| 2024-04-11 | 118.38 | 117.90 | ↓$0.48 (-0.41%) | 117.15 | 118.38 | 793.30K |
| 2024-04-10 | 118.35 | 118.05 | ↓$0.30 (-0.25%) | 117.46 | 118.66 | 1.21M |
| 2024-04-09 | 119.67 | 119.56 | ↓$0.11 (-0.09%) | 118.61 | 119.91 | 866.05K |
| 2024-04-08 | 119.29 | 119.33 | ↑$0.04 (0.03%) | 119.19 | 119.64 | 804.49K |
| 2024-04-05 | 118.69 | 119.26 | ↑$0.57 (0.48%) | 118.38 | 119.64 | 1.10M |
| 2024-04-04 | 120.49 | 118.67 | ↓$1.82 (-1.51%) | 118.45 | 120.75 | 0.93M |
| 2024-04-03 | 119.89 | 119.85 | ↓$0.04 (-0.03%) | 119.50 | 120.22 | 1.12M |
| 2024-04-02 | 120.02 | 120.06 | ↑$0.04 (0.03%) | 119.64 | 120.22 | 861.92K |
| 2024-04-01 | 121.06 | 120.53 | ↓$0.53 (-0.44%) | 120.35 | 121.13 | 1.16M |
| 2024-03-29 | 120.73 | 120.99 | ↑$0.26 (0.22%) | 120.64 | 121.29 | 1.26M |
| 2024-03-28 | 120.73 | 120.99 | ↑$0.26 (0.22%) | 120.64 | 121.29 | 1.22M |
| 2024-03-27 | 119.31 | 120.57 | ↑$1.26 (1.06%) | 119.29 | 120.57 | 1.11M |
| 2024-03-26 | 119.15 | 118.67 | ↓$0.48 (-0.40%) | 118.62 | 119.27 | 1.01M |
| 2024-03-25 | 119.01 | 118.95 | ↓$0.06 (-0.05%) | 118.86 | 119.41 | 889.89K |
| 2024-03-22 | 119.81 | 119.08 | ↓$0.73 (-0.61%) | 119.05 | 119.99 | 798.75K |
| 2024-03-21 | 119.11 | 119.69 | ↑$0.58 (0.49%) | 119.03 | 120.01 | 2.03M |
| 2024-03-20 | 117.55 | 118.71 | ↑$1.16 (0.99%) | 117.36 | 118.77 | 1.57M |
| 2024-03-19 | 117.05 | 117.69 | ↑$0.64 (0.55%) | 116.96 | 117.71 | 0.99M |
| 2024-03-18 | 117.23 | 117.09 | ↓$0.14 (-0.12%) | 116.75 | 117.42 | 841.02K |
| 2024-03-15 | 116.39 | 116.92 | ↑$0.53 (0.46%) | 116.32 | 117.29 | 1.02M |
Create an account or log in to view more rows.
$VYM had to buy calls
$VYM I’m selling y’all have fun bag holding
$VYM it begins tomorrow
$VYM Reinvest your dividends
$VYM Momentum is building...
$VYM who loaded up??
$VYM bought more
$VYM pumped for what this week will bring
$VYM Sleep well my bulls
sleep well
$VYM Lol she wants higher