Vanguard High Dividend Yield Index Fund ETF Shares

VYM
🏛️ usa →
140.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 111.89 112.47 111.85 112.11 1.1M
2021-12-30 112.36 112.72 111.88 111.97 1.0M
2021-12-29 111.91 112.38 111.87 112.16 1.1M
2021-12-28 111.65 112.18 111.63 111.94 1.3M
2021-12-27 110.67 111.69 110.48 111.69 1.6M
2021-12-23 110.18 110.87 110.18 110.46 1.8M
2021-12-22 109.13 109.87 108.76 109.85 1.8M
2021-12-21 108.83 109.43 108.55 109.20 1.7M
2021-12-20 108.03 108.25 107.09 108.11 2.8M
2021-12-17 111.24 111.32 109.86 109.93 1.9M
2021-12-16 111.43 112.42 111.31 111.71 2.4M
2021-12-15 109.89 110.99 109.49 110.92 2.4M
2021-12-14 109.24 110.28 109.09 109.77 1.7M
2021-12-13 109.96 110.12 109.28 109.62 1.6M
2021-12-10 109.91 110.09 109.33 110.08 1.3M
2021-12-09 109.10 109.66 108.82 109.30 1.4M
2021-12-08 109.89 110.11 109.07 109.44 1.2M
2021-12-07 109.39 110.02 109.29 109.74 1.2M
2021-12-06 108.37 109.31 108.22 108.67 1.5M
2021-12-03 107.76 108.11 106.54 107.38 2.1M
2021-12-02 105.84 107.88 105.52 107.29 1.9M
2021-12-01 107.10 108.30 105.34 105.37 2.6M
2021-11-30 107.61 107.66 105.82 105.93 2.3M
2021-11-29 109.06 109.15 107.96 108.48 1.4M
2021-11-26 108.44 108.57 107.57 108.22 1.5M
2021-11-24 110.42 110.69 110.25 110.51 0.9M
2021-11-23 109.87 110.79 109.78 110.70 1.3M
2021-11-22 109.24 110.53 109.11 109.67 2.1M
2021-11-19 109.45 109.45 108.77 108.86 1.2M
2021-11-18 110.12 110.23 109.32 109.85 1.0M
2021-11-17 110.47 110.47 109.94 110.19 0.7M
2021-11-16 110.82 111.14 110.61 110.69 0.9M
2021-11-15 110.80 110.87 110.49 110.71 0.9M
2021-11-12 110.54 110.69 110.13 110.52 0.7M
2021-11-11 110.38 110.54 110.14 110.35 0.8M
2021-11-10 110.12 110.71 110.09 110.23 1.0M
2021-11-09 110.20 110.31 109.79 110.25 1.3M
2021-11-08 110.65 110.91 110.05 110.33 0.9M
2021-11-05 110.17 110.74 109.99 110.34 0.9M
2021-11-04 110.09 110.15 109.09 109.67 1.0M
2021-11-03 109.07 110.04 108.99 109.99 1.0M
2021-11-02 109.07 109.53 108.83 109.38 0.8M
2021-11-01 108.87 109.06 108.57 108.92 0.8M
2021-10-29 108.44 108.83 108.17 108.44 0.7M
2021-10-27 108.95 108.95 107.52 107.56 1.0M
2021-10-26 108.99 109.29 108.80 108.96 0.8M
2021-10-25 108.88 109.07 108.45 108.90 0.7M
2021-10-22 108.41 108.83 108.18 108.67 0.8M
2021-10-21 108.65 108.72 107.92 108.39 0.9M
2021-10-20 107.85 108.84 107.74 108.77 0.9M
2021-10-19 107.17 107.85 107.00 107.85 1.0M
2021-10-18 106.82 107.39 106.48 106.85 0.8M
2021-10-15 107.17 107.67 107.05 107.22 0.8M
2021-10-14 105.74 106.61 105.48 106.56 0.7M
2021-10-13 104.82 105.18 103.79 104.94 0.9M
2021-10-12 105.29 105.43 104.57 104.82 0.9M
2021-10-11 106.12 106.55 105.19 105.22 1.0M
2021-10-08 106.05 106.25 105.73 105.96 0.7M
2021-10-07 105.84 106.63 105.84 105.97 0.8M
2021-10-06 104.37 105.25 103.70 105.22 1.1M
2021-10-05 104.74 105.60 104.37 105.06 0.9M
2021-10-04 104.47 105.30 103.79 104.33 1.3M
2021-10-01 103.91 105.06 103.03 104.61 1.2M
2021-09-30 105.20 105.36 103.31 103.35 1.3M
2021-09-29 104.61 105.36 104.26 104.91 0.9M
2021-09-28 105.38 105.62 104.22 104.40 1.2M
2021-09-27 105.12 105.96 105.12 105.52 0.9M
2021-09-24 104.44 105.20 104.40 104.84 2.1M
2021-09-23 103.76 105.11 103.60 104.61 1.3M
2021-09-22 103.14 103.92 102.97 103.21 1.3M
2021-09-21 103.08 103.37 102.16 102.30 1.5M
2021-09-20 102.62 102.99 101.37 102.50 2.6M
2021-09-17 105.24 105.57 104.72 104.86 1.4M
2021-09-16 106.15 106.34 105.01 105.55 1.1M
2021-09-15 105.05 106.26 105.03 106.05 0.9M
2021-09-14 106.47 106.51 104.79 105.12 1.1M
2021-09-13 106.17 106.64 105.62 106.19 1.1M
2021-09-10 106.50 106.63 105.40 105.45 0.9M
2021-09-09 106.36 106.84 105.90 105.99 0.7M
2021-09-08 106.37 106.73 106.11 106.55 0.8M
2021-09-07 107.47 107.48 106.53 106.56 0.9M
2021-09-03 107.77 107.88 107.41 107.58 0.6M
2021-09-02 107.41 107.93 107.41 107.93 0.8M
2021-09-01 107.72 107.72 106.87 107.15 1.0M
2021-08-31 107.62 107.90 107.40 107.55 0.7M
2021-08-30 108.11 108.19 107.61 107.67 0.6M
2021-08-27 107.35 108.06 107.29 107.94 0.6M
2021-08-26 107.84 107.85 107.03 107.10 0.7M
2021-08-25 107.48 108.09 107.18 107.76 0.7M
2021-08-24 107.59 107.60 107.27 107.39 0.8M
2021-08-23 107.25 107.72 107.25 107.37 0.8M
2021-08-20 106.11 106.96 105.85 106.78 0.8M
2021-08-19 105.68 106.53 105.51 106.14 1.0M
2021-08-18 107.49 107.85 106.40 106.50 0.9M
2021-08-17 107.84 108.16 106.95 107.85 1.1M
2021-08-16 107.83 108.39 107.28 108.36 0.8M
2021-08-13 108.22 108.31 107.99 108.20 0.8M
2021-08-12 108.06 108.20 107.65 108.17 0.8M
2021-08-11 107.52 108.08 107.37 108.05 0.9M
2021-08-10 106.45 107.34 106.30 107.31 0.8M
2021-08-09 106.38 106.53 106.04 106.37 0.9M
2021-08-06 106.22 106.68 106.19 106.48 1.0M
2021-08-05 105.52 105.85 105.48 105.82 0.7M
2021-08-04 105.67 105.92 105.13 105.14 1.0M
2021-08-03 105.35 106.28 104.71 106.25 1.3M
2021-08-02 105.75 106.40 105.08 105.15 0.9M
2021-07-30 105.53 106.05 105.18 105.35 0.8M
2021-07-29 105.69 106.08 105.54 105.83 1.1M
2021-07-28 105.21 105.47 104.62 105.05 1.2M
2021-07-27 104.79 105.27 104.26 105.21 1.1M
2021-07-26 104.69 105.36 104.69 105.28 0.8M
2021-07-23 104.55 104.89 104.19 104.82 1.1M
2021-07-22 104.58 104.59 103.86 104.16 0.7M
2021-07-21 104.31 104.84 104.25 104.67 1.8M
2021-07-20 102.50 104.16 102.31 103.66 1.3M
2021-07-19 102.78 103.04 101.48 102.33 2.9M
2021-07-16 105.29 105.32 103.94 104.09 0.9M
2021-07-15 104.36 105.09 104.34 104.93 1.0M
2021-07-14 105.04 105.47 104.41 104.87 1.1M
2021-07-13 105.40 105.57 104.79 104.89 1.1M
2021-07-12 104.96 105.68 104.58 105.64 1.1M
2021-07-09 104.55 105.33 104.45 105.25 1.6M
2021-07-08 103.66 104.13 103.15 103.75 1.8M
2021-07-07 104.21 104.75 103.95 104.67 1.1M
2021-07-06 105.46 105.46 103.72 104.38 3.0M
2021-07-02 105.56 105.74 105.19 105.60 1.0M
2021-07-01 105.19 105.51 104.96 105.41 1.2M
2021-06-30 104.16 104.90 104.16 104.77 2.9M
2021-06-29 104.82 105.08 104.10 104.23 1.4M
2021-06-28 104.98 105.00 104.28 104.55 1.1M
2021-06-25 104.53 105.13 104.32 104.96 1.5M
2021-06-24 104.08 104.45 103.83 104.34 1.4M
2021-06-23 104.02 104.09 103.47 103.50 1.4M
2021-06-22 103.85 104.23 103.31 103.92 1.1M
2021-06-21 102.54 103.85 102.54 103.78 1.8M
2021-06-18 103.82 103.82 102.61 102.67 2.1M
2021-06-17 106.29 106.35 104.21 104.74 2.6M
2021-06-16 106.97 106.98 105.76 106.23 1.6M
2021-06-15 106.99 107.15 106.51 106.99 1.3M
2021-06-14 107.24 107.32 106.24 106.86 1.0M
2021-06-11 107.48 107.52 106.91 107.33 1.3M
2021-06-10 107.60 107.92 107.15 107.26 1.1M
2021-06-09 107.41 107.56 107.04 107.08 1.0M
2021-06-08 107.64 107.64 106.96 107.45 1.3M
2021-06-07 108.04 108.04 107.44 107.64 1.4M
2021-06-04 107.91 108.00 107.54 107.95 1.0M
2021-06-03 106.89 107.62 106.72 107.49 1.1M
2021-06-02 107.26 107.47 106.79 107.33 1.1M
2021-06-01 107.66 107.78 106.82 107.08 1.3M
2021-05-28 107.07 107.07 106.59 106.81 1.4M
2021-05-27 106.96 107.25 106.50 106.66 1.0M
2021-05-26 106.34 106.51 105.87 106.40 0.9M
2021-05-25 107.25 107.25 106.07 106.21 1.1M
2021-05-24 107.12 107.38 106.82 107.06 1.1M
2021-05-21 106.80 107.25 106.39 106.67 1.4M
2021-05-20 105.86 106.74 105.54 106.38 1.2M
2021-05-19 105.39 105.84 104.39 105.80 2.4M
2021-05-18 107.41 107.49 106.34 106.40 1.2M
2021-05-17 107.34 107.75 107.06 107.48 1.3M
2021-05-14 106.80 107.64 106.76 107.42 1.8M
2021-05-13 104.62 106.74 104.53 106.24 1.5M
2021-05-12 106.23 106.41 104.54 104.67 2.1M
2021-05-11 106.86 107.19 105.78 106.30 2.3M
2021-05-10 108.08 108.71 107.50 107.51 1.8M
2021-05-07 106.41 107.56 106.25 107.43 1.3M
2021-05-06 105.90 106.83 105.51 106.83 1.4M
2021-05-05 105.39 105.91 105.39 105.73 1.2M
2021-05-04 104.58 105.10 104.14 105.08 1.9M
2021-05-03 104.31 105.12 104.26 104.76 1.5M
2021-04-30 103.97 103.99 103.44 103.67 1.2M
2021-04-29 103.80 104.38 103.59 104.35 1.2M
2021-04-28 103.24 103.47 103.10 103.22 2.7M
2021-04-27 103.07 103.29 102.80 103.14 2.5M
2021-04-26 103.41 103.56 102.90 102.98 3.6M
2021-04-23 102.49 103.60 102.29 103.22 2.0M
2021-04-22 103.52 103.52 102.28 102.41 2.4M
2021-04-21 102.47 103.60 102.36 103.47 2.1M
2021-04-20 102.81 102.95 102.19 102.48 2.5M
2021-04-19 103.52 103.61 102.95 103.16 3.5M
2021-04-16 103.48 103.78 103.33 103.58 1.2M
2021-04-15 102.81 103.01 102.40 102.95 1.5M
2021-04-14 102.04 102.87 101.93 102.53 1.4M
2021-04-13 102.25 102.29 101.63 102.12 1.2M
2021-04-12 102.53 102.75 102.30 102.56 1.2M
2021-04-09 102.30 102.53 101.97 102.51 1.7M
2021-04-08 102.25 102.25 101.62 102.10 1.4M
2021-04-07 102.29 102.60 101.90 102.21 1.2M
2021-04-06 102.24 102.63 102.09 102.27 1.8M
2021-04-05 102.31 102.69 102.05 102.35 1.7M
2021-04-01 101.10 101.65 100.66 101.60 1.4M
2021-03-31 101.32 101.52 101.00 101.09 1.5M
2021-03-30 101.53 101.69 101.16 101.43 3.0M
2021-03-29 101.22 101.99 100.90 101.63 1.5M
2021-03-26 100.60 101.89 100.39 101.83 1.7M
2021-03-25 98.64 100.17 98.10 100.00 2.0M
2021-03-24 99.08 99.95 98.78 98.79 2.0M
2021-03-23 99.33 99.68 98.44 98.70 1.6M
2021-03-22 99.55 99.94 99.16 99.72 2.0M
2021-03-19 100.53 100.77 99.52 100.32 2.4M
2021-03-18 101.17 102.04 100.48 100.67 1.5M
2021-03-17 101.10 101.30 100.45 101.29 1.4M
2021-03-16 101.12 101.20 100.70 101.05 1.5M
2021-03-15 101.18 101.46 100.37 101.41 2.5M
2021-03-12 100.62 101.12 100.51 101.10 1.7M
2021-03-11 100.39 100.97 100.02 100.22 1.8M
2021-03-10 99.04 100.51 99.04 100.24 2.2M
2021-03-09 99.16 99.77 98.70 98.79 1.7M
2021-03-08 98.57 100.04 98.25 98.96 3.8M
2021-03-05 96.88 98.36 95.97 98.12 2.9M
2021-03-04 96.70 97.48 94.82 95.96 2.9M
2021-03-03 96.81 97.73 96.72 96.80 1.8M
2021-03-02 97.24 97.47 96.75 96.85 1.5M
2021-03-01 96.40 97.74 96.25 97.23 1.7M
2021-02-26 96.71 96.71 94.89 95.15 2.5M
2021-02-25 98.26 98.40 96.24 96.59 2.4M
2021-02-24 97.00 98.46 96.83 98.26 2.6M
2021-02-23 96.82 97.20 96.18 96.94 2.7M
2021-02-22 96.02 96.90 95.97 96.69 2.0M
2021-02-19 96.26 96.58 96.18 96.33 1.1M
2021-02-18 95.95 96.19 95.63 96.05 1.1M
2021-02-17 95.88 96.48 95.49 96.44 3.8M
2021-02-16 96.20 96.24 95.84 96.02 4.2M
2021-02-12 95.00 95.76 94.87 95.75 1.1M
2021-02-11 95.46 95.59 94.56 95.23 1.4M
2021-02-10 95.75 95.80 94.81 95.42 1.4M
2021-02-09 95.20 95.48 94.89 95.36 1.1M
2021-02-08 94.83 95.41 94.83 95.41 1.1M
2021-02-05 94.74 94.90 94.35 94.53 1.1M
2021-02-04 93.04 94.15 92.93 94.15 1.2M
2021-02-03 92.71 93.19 92.51 93.04 1.4M
2021-02-02 92.41 93.26 92.24 92.73 1.9M
2021-02-01 91.67 92.02 91.01 91.67 1.7M
2021-01-29 92.28 92.59 90.62 90.99 2.4M
2021-01-28 92.34 93.45 92.20 92.69 1.7M
2021-01-27 92.93 93.04 91.43 91.74 2.0M
2021-01-26 94.52 94.63 93.86 94.06 2.1M
2021-01-25 93.68 94.27 93.25 94.26 1.8M
2021-01-22 93.70 94.29 93.46 94.06 1.7M
2021-01-21 95.02 95.04 94.32 94.56 1.3M
2021-01-20 95.26 95.26 94.71 95.09 2.4M
2021-01-19 95.28 95.30 94.80 95.07 2.2M
2021-01-15 94.91 95.00 93.93 94.64 2.9M
2021-01-14 95.32 96.09 95.11 95.63 2.0M
2021-01-13 94.99 95.32 94.71 95.05 1.3M
2021-01-12 94.60 95.17 94.39 94.99 2.0M
2021-01-11 93.48 94.63 93.46 94.46 2.0M
2021-01-08 94.27 94.28 93.20 94.03 1.7M
2021-01-07 93.95 94.53 93.69 94.01 1.9M
2021-01-06 91.63 94.01 91.63 93.46 2.0M
2021-01-05 90.35 91.57 90.11 91.17 3.2M
2021-01-04 91.79 91.82 89.58 90.40 3.2M