UK markets close in 6 hours 52 minutes

Vanguard High Dividend Yield ETF (VYM)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
120.57+1.90 (+1.60%)
At close: 04:00PM EDT
120.69 +0.12 (+0.10%)
Pre-market: 05:20AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024119.31120.57119.29120.57120.571,122,800
26 Mar 2024119.15119.27118.62118.67118.671,020,300
25 Mar 2024119.01119.41118.86118.95118.95890,200
22 Mar 2024119.81119.99119.05119.08119.08812,000
21 Mar 2024119.11120.03119.03119.69119.692,057,200
20 Mar 2024117.55118.77117.36118.71118.711,595,000
19 Mar 2024117.05117.71116.96117.69117.69989,200
18 Mar 2024117.23117.42116.75117.09117.09841,200
15 Mar 2024116.39117.29116.32116.92116.921,019,500
15 Mar 20240.656 Dividend
14 Mar 2024118.31118.49117.02117.67117.011,150,500
13 Mar 2024118.32118.74118.00118.33117.67767,300
12 Mar 2024118.09118.41117.61118.12117.461,672,500
11 Mar 2024117.19117.92116.88117.89117.231,435,800
08 Mar 2024117.67117.91117.26117.33116.681,506,300
07 Mar 2024117.65117.99117.46117.62116.96992,200
06 Mar 2024117.04117.61116.70117.09116.44766,600
05 Mar 2024116.41117.10116.01116.37115.72887,200
04 Mar 2024116.05116.74116.01116.48115.831,091,400
01 Mar 2024115.74116.25115.38116.16115.51936,100
29 Feb 2024115.71115.86115.15115.42114.78812,900
28 Feb 2024115.15115.60114.95115.21114.57703,600
27 Feb 2024115.25115.30114.89115.28114.641,003,200
26 Feb 2024115.56115.78114.98115.11114.47969,900
23 Feb 2024115.41115.97115.28115.56114.92773,000
22 Feb 2024114.63115.53114.45115.30114.661,419,900
21 Feb 2024113.91114.53113.66114.52113.88809,700
20 Feb 2024113.81114.41113.69113.94113.301,162,800
16 Feb 2024114.04114.51113.69113.93113.29908,600
15 Feb 2024113.00114.35113.00114.23113.59979,000
14 Feb 2024112.65112.75112.01112.66112.031,026,000
13 Feb 2024112.92113.03111.31112.11111.481,509,200
12 Feb 2024112.89113.95112.86113.66113.031,033,600
09 Feb 2024112.92112.92112.36112.88112.251,026,500
08 Feb 2024112.90113.04112.49112.99112.36877,400
07 Feb 2024113.09113.13112.52112.93112.30968,300
06 Feb 2024112.44112.78112.31112.72112.091,382,300
05 Feb 2024112.62112.72111.91112.26111.631,236,600
02 Feb 2024112.96113.65112.46113.13112.501,245,600
01 Feb 2024112.52113.31111.93113.31112.681,527,400
31 Jan 2024113.72113.84112.46112.47111.841,298,400
30 Jan 2024113.07113.82112.96113.74113.111,179,600
29 Jan 2024112.98113.38112.57113.32112.691,078,300
26 Jan 2024112.96113.22112.66112.99112.361,186,300
25 Jan 2024112.75113.10112.34113.07112.441,158,100
24 Jan 2024112.53112.59111.81111.84111.221,301,300
23 Jan 2024111.91112.23111.78112.14111.511,304,500
22 Jan 2024111.62112.15111.50111.79111.171,148,100
19 Jan 2024110.75111.77110.22111.62111.001,537,000
18 Jan 2024110.07110.48109.47110.38109.761,298,000
17 Jan 2024109.90110.58109.56109.98109.371,010,500
16 Jan 2024111.09111.20110.35110.64110.021,375,300
12 Jan 2024111.94112.21111.16111.49110.87809,000
11 Jan 2024111.71111.78110.66111.35110.731,755,100
10 Jan 2024111.77111.93111.31111.79111.171,307,100
09 Jan 2024111.95111.96111.52111.78111.161,070,700
08 Jan 2024111.74112.50111.27112.50111.871,233,600
05 Jan 2024111.62112.37111.35111.87111.251,195,300
04 Jan 2024111.85112.42111.54111.59110.971,329,800
03 Jan 2024112.26112.33111.57111.69111.071,607,200
02 Jan 2024111.23112.69111.21112.37111.741,739,500
29 Dec 2023111.67111.88111.25111.63111.01957,500
28 Dec 2023111.69112.03111.65111.83111.211,064,600
27 Dec 2023111.67111.93111.38111.81111.191,151,200
26 Dec 2023111.05111.94111.02111.69111.071,021,000
22 Dec 2023110.73111.47110.63110.95110.331,713,400
21 Dec 2023110.26110.50109.57110.45109.832,555,800
20 Dec 2023111.03111.35109.57109.57108.961,691,300
19 Dec 2023110.56111.28110.50111.25110.631,496,000
18 Dec 2023110.76110.87110.44110.44109.821,188,800
18 Dec 20231.1 Dividend
15 Dec 2023111.37111.76111.02111.30109.591,410,400
14 Dec 2023111.37112.36111.37111.84110.121,589,600
13 Dec 2023108.57110.61108.40110.59108.891,734,100
12 Dec 2023108.61108.84108.11108.71107.041,070,600
11 Dec 2023107.92108.67107.92108.67107.001,320,500
08 Dec 2023107.32107.86107.18107.60105.941,164,900
07 Dec 2023107.33107.56106.97107.33105.68963,400
06 Dec 2023107.49107.78106.87106.99105.341,056,700
05 Dec 2023107.66107.79107.15107.22105.571,024,300
04 Dec 2023107.18108.18107.18107.94106.281,899,700
01 Dec 2023106.65107.87106.46107.84106.181,367,000
30 Nov 2023106.11106.81105.92106.74105.101,312,400
29 Nov 2023106.07106.44105.74105.83104.201,053,800
28 Nov 2023105.55106.10105.37105.68104.051,196,100
27 Nov 2023105.82105.93105.47105.66104.031,483,700
24 Nov 2023105.70106.17105.70106.01104.38436,000
22 Nov 2023105.40105.75105.26105.67104.04903,900
21 Nov 2023105.39105.46104.96105.29103.671,244,300
20 Nov 2023105.06105.80104.87105.50103.871,943,500
17 Nov 2023105.11105.39104.82105.27103.651,097,900
16 Nov 2023104.80105.00104.23104.67103.061,135,100
15 Nov 2023104.71105.45104.71105.13103.511,133,400
14 Nov 2023103.76104.86103.72104.54102.931,388,300
13 Nov 2023102.42102.79102.21102.51100.931,106,000
10 Nov 2023102.14102.74101.53102.65101.071,267,900
09 Nov 2023102.75102.79101.54101.59100.031,301,200
08 Nov 2023102.94103.01102.18102.50100.921,058,800
07 Nov 2023103.08103.18102.76102.92101.331,714,200
06 Nov 2023103.93104.04103.20103.46101.871,247,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...