Skip to main content
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
132.52
+0.34 (0.26%)
At close: Jun 27, 2025, 4:00 PM
132.50
-0.02 (-0.02%)
After-hours: Jun 27, 2025, 8:00 PM EDT

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025132.34133.04131.92132.52132.520.26%1,103,789
Jun 26, 2025131.31132.22131.25132.18132.180.91%936,903
Jun 25, 2025131.56131.56130.83130.99130.99-0.48%992,212
Jun 24, 2025131.10131.86131.00131.62131.620.77%1,545,158
Jun 23, 2025129.79130.66129.11130.62130.620.77%1,283,448
Jun 20, 2025129.97130.09129.35129.62129.62-0.51%784,590
Jun 18, 2025130.35131.03130.08130.28129.420.16%1,158,568
Jun 17, 2025130.88131.09130.03130.07129.21-0.90%755,497
Jun 16, 2025131.22131.79130.95131.25130.380.54%963,039
Jun 13, 2025131.20131.71130.31130.54129.68-0.99%731,534
Jun 12, 2025130.97131.89130.66131.85130.980.44%728,220
Jun 11, 2025131.34131.62130.80131.27130.400.10%766,998
Jun 10, 2025130.59131.43130.59131.14130.270.52%757,892
Jun 9, 2025130.55130.98130.12130.46129.600.02%789,027
Jun 6, 2025130.25130.92130.07130.44129.580.66%807,480
Jun 5, 2025130.23130.23129.32129.59128.73-0.24%886,748
Jun 4, 2025130.67130.91129.90129.90129.04-0.41%696,033
Jun 3, 2025129.31130.48129.04130.43129.570.79%874,112
Jun 2, 2025128.89129.45127.92129.41128.560.30%930,321
May 30, 2025128.53129.37128.00129.02128.170.20%695,296
May 29, 2025128.65128.85127.64128.76127.910.46%857,070
May 28, 2025129.16129.29127.95128.17127.32-0.70%785,721
May 27, 2025128.11129.08127.67129.07128.221.56%886,442
May 23, 2025126.14127.41126.00127.09126.25-0.12%786,096
May 22, 2025127.44127.93126.64127.24126.40-0.40%847,379
May 21, 2025129.24129.45127.68127.75126.91-1.81%884,728
May 20, 2025129.80130.46129.63130.10129.24-0.08%726,118
May 19, 2025129.06130.36128.99130.21129.350.20%1,009,005
May 16, 2025129.07129.97128.75129.95129.090.61%855,812
May 15, 2025127.40129.16127.33129.16128.311.25%879,290
May 14, 2025128.25128.27127.40127.56126.72-0.62%998,889
May 13, 2025128.50128.99128.20128.36127.51-0.32%930,907
May 12, 2025128.52128.91127.88128.77127.922.41%1,268,890
May 9, 2025126.25126.32125.49125.74124.91-0.10%1,196,462
May 8, 2025125.73127.03125.36125.87125.040.50%1,259,540
May 7, 2025124.87125.74124.51125.24124.410.55%939,866
May 6, 2025124.56125.39124.06124.55123.73-0.61%1,254,950
May 5, 2025125.31125.98124.92125.32124.49-0.46%935,617
May 2, 2025125.48126.19124.94125.90125.071.57%864,509
May 1, 2025124.15124.96123.54123.96123.14-0.35%1,109,359
Apr 30, 2025123.56124.68121.91124.40123.580.07%1,148,873
Apr 29, 2025123.27124.60123.16124.31123.490.44%1,021,012
Apr 28, 2025123.45124.15122.69123.76122.940.37%988,471
Apr 25, 2025123.18123.35122.14123.30122.49-0.10%756,996
Apr 24, 2025121.90123.55121.35123.42122.611.28%782,280
Apr 23, 2025122.78124.00121.42121.86121.060.66%1,093,014
Apr 22, 2025119.51121.35119.30121.06120.261.99%1,367,471
Apr 21, 2025120.08120.31117.41118.70117.92-1.77%2,204,139
Apr 17, 2025120.21121.82120.21120.84120.040.32%1,159,917
Apr 16, 2025121.55122.35119.67120.46119.66-1.21%2,986,331