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
2022-12-30 108.08 108.31 107.34 108.21 2.2M
2022-12-29 107.86 108.76 107.75 108.48 1.9M
2022-12-28 108.71 108.97 107.39 107.45 2.0M
2022-12-27 108.46 108.83 107.97 108.61 2.1M
2022-12-23 107.39 108.29 107.10 108.29 2.4M
2022-12-22 107.74 107.87 105.89 107.46 2.9M
2022-12-21 107.83 108.58 107.64 108.37 2.5M
2022-12-20 106.68 107.41 106.42 106.94 2.1M
2022-12-19 107.08 107.50 106.03 106.64 2.5M
2022-12-16 107.84 108.32 107.19 107.99 2.3M
2022-12-15 109.85 110.11 108.45 109.01 2.0M
2022-12-14 111.71 112.38 110.43 111.02 2.0M
2022-12-13 113.19 113.29 110.94 111.52 1.9M
2022-12-12 109.78 111.13 109.47 111.12 2.0M
2022-12-09 110.19 110.74 109.45 109.50 1.4M
2022-12-08 110.38 110.70 110.04 110.46 1.8M
2022-12-07 109.77 110.65 109.63 109.88 3.5M
2022-12-06 111.11 111.25 109.27 109.90 1.5M
2022-12-05 112.35 112.45 110.63 111.02 5.8M
2022-12-02 111.91 113.10 111.72 113.00 1.5M
2022-12-01 113.55 113.78 112.57 113.05 1.5M
2022-11-30 111.16 113.19 110.20 113.15 9.1M
2022-11-29 111.03 111.43 110.61 111.20 1.6M
2022-11-28 111.62 112.00 110.75 110.96 1.7M
2022-11-25 112.42 112.66 112.28 112.49 0.7M
2022-11-23 111.81 112.31 111.62 112.13 1.2M
2022-11-22 111.15 112.10 111.15 112.08 1.5M
2022-11-21 110.17 110.82 109.89 110.68 1.6M
2022-11-18 110.20 110.59 109.69 110.39 1.7M
2022-11-17 108.68 109.66 108.39 109.61 1.5M
2022-11-16 109.82 110.24 109.40 109.53 1.8M
2022-11-15 110.53 111.08 109.24 110.21 2.2M
2022-11-14 110.05 111.15 109.65 109.71 2.0M
2022-11-11 110.38 110.50 109.39 110.28 2.0M
2022-11-10 109.00 110.14 108.26 110.02 2.2M
2022-11-09 107.57 108.01 106.15 106.30 1.5M
2022-11-08 107.56 108.68 107.16 108.15 2.0M
2022-11-07 106.94 107.68 106.63 107.54 2.0M
2022-11-04 106.14 107.13 105.12 106.63 1.7M
2022-11-03 104.47 105.56 103.86 105.02 2.0M
2022-11-02 106.51 108.06 105.14 105.19 1.8M
2022-11-01 107.33 107.33 106.01 106.78 1.8M
2022-10-31 106.26 107.03 106.05 106.48 2.1M
2022-10-28 104.99 106.90 104.96 106.81 1.7M
2022-10-27 105.23 105.82 104.52 104.66 1.8M
2022-10-26 104.00 105.14 103.77 104.33 1.7M
2022-10-25 102.32 103.72 102.18 103.66 2.4M
2022-10-24 102.16 102.99 101.75 102.64 1.9M
2022-10-21 99.02 101.60 98.80 101.39 2.2M
2022-10-20 99.83 100.58 98.66 98.90 1.5M
2022-10-19 100.03 100.61 99.17 99.86 1.4M
2022-10-18 100.88 101.09 99.44 100.40 1.5M
2022-10-17 98.65 99.63 98.65 99.16 1.9M
2022-10-14 99.40 100.14 97.26 97.45 2.3M
2022-10-13 94.81 99.33 94.59 99.02 1.8M
2022-10-12 96.56 97.05 96.12 96.14 1.5M
2022-10-11 96.02 97.58 95.89 96.45 1.4M
2022-10-10 97.32 97.67 96.08 96.58 1.4M
2022-10-07 98.23 98.39 96.45 96.96 2.0M
2022-10-06 99.66 100.19 98.68 98.84 1.5M
2022-10-05 99.37 100.67 98.91 100.10 1.6M
2022-10-04 98.80 100.37 98.55 100.35 1.9M
2022-10-03 96.23 97.89 95.86 97.48 2.1M
2022-09-30 96.18 96.64 94.80 94.88 2.0M
2022-09-29 97.04 97.28 95.64 96.27 2.4M
2022-09-28 96.42 98.30 96.17 97.78 2.5M
2022-09-27 97.09 97.59 95.36 95.90 2.9M
2022-09-26 97.38 97.73 95.92 96.36 3.0M
2022-09-23 98.67 98.77 96.56 97.76 3.1M
2022-09-22 100.21 100.39 99.49 99.65 2.5M
2022-09-21 102.00 102.71 100.10 100.13 1.6M
2022-09-20 102.13 102.13 100.87 101.58 2.5M
2022-09-19 101.38 102.85 101.24 102.85 1.5M
2022-09-16 102.66 103.07 102.14 102.95 1.8M
2022-09-15 103.83 104.33 103.10 103.39 1.9M
2022-09-14 103.99 104.50 103.34 104.14 1.7M
2022-09-13 105.74 105.99 103.28 103.65 1.9M
2022-09-12 107.10 107.81 106.97 107.35 2.1M
2022-09-09 105.85 106.74 105.74 106.50 1.7M
2022-09-08 104.11 105.32 103.71 105.26 1.9M
2022-09-07 102.74 104.65 102.64 104.52 1.2M
2022-09-06 103.80 103.93 102.68 103.04 1.7M
2022-09-02 105.21 105.67 103.02 103.45 1.5M
2022-09-01 103.34 104.26 102.73 104.23 1.4M
2022-08-31 104.60 104.94 103.74 103.77 1.1M
2022-08-30 105.92 105.92 104.22 104.59 1.3M
2022-08-29 105.64 106.56 105.43 105.81 1.4M
2022-08-26 109.07 109.32 106.22 106.24 1.4M
2022-08-25 108.13 109.07 107.89 109.07 1.2M
2022-08-24 107.57 107.96 107.27 107.76 1.0M
2022-08-23 107.79 108.22 107.48 107.60 1.3M
2022-08-22 108.50 108.52 107.51 107.76 1.5M
2022-08-19 109.87 110.05 109.23 109.50 1.0M
2022-08-18 109.92 110.37 109.71 110.28 1.1M
2022-08-17 109.50 110.28 109.26 109.76 1.3M
2022-08-16 109.41 110.65 109.41 110.26 1.5M
2022-08-15 108.75 109.75 108.42 109.67 1.5M
2022-08-12 108.37 109.48 108.10 109.45 1.3M
2022-08-11 107.99 108.72 107.86 108.01 1.5M
2022-08-10 106.99 107.49 106.90 107.46 1.1M
2022-08-09 105.91 106.20 105.56 105.89 0.8M
2022-08-08 105.89 106.41 105.51 105.72 1.6M
2022-08-05 104.72 105.66 104.64 105.60 1.6M
2022-08-04 105.88 106.01 105.21 105.31 1.2M
2022-08-03 105.82 106.34 105.17 106.03 1.3M
2022-08-02 106.12 106.52 105.28 105.33 1.5M
2022-08-01 105.66 106.43 105.56 106.23 1.9M
2022-07-29 105.48 106.56 105.44 106.38 2.0M
2022-07-28 104.89 105.87 104.03 105.61 1.6M
2022-07-27 103.68 105.15 103.29 104.78 1.5M
2022-07-26 103.75 103.99 103.33 103.55 1.0M
2022-07-25 103.58 104.17 103.28 104.04 1.7M
2022-07-22 103.69 104.06 102.63 103.29 1.7M
2022-07-21 102.77 103.48 102.11 103.48 1.8M
2022-07-20 103.24 103.66 102.72 103.29 1.5M
2022-07-19 102.15 103.59 102.04 103.42 1.5M
2022-07-18 102.73 102.91 101.02 101.30 1.8M
2022-07-15 101.32 101.99 100.71 101.95 1.4M
2022-07-14 99.25 100.28 98.78 100.15 2.3M
2022-07-13 100.51 101.63 100.12 100.89 1.3M
2022-07-12 101.66 102.59 101.13 101.49 1.5M
2022-07-11 101.89 102.47 101.77 102.05 1.3M
2022-07-08 102.83 103.01 102.14 102.51 1.7M
2022-07-07 102.28 102.95 102.19 102.70 1.2M
2022-07-06 101.60 102.16 100.68 101.56 1.4M
2022-07-05 101.50 101.56 99.67 101.55 2.2M
2022-07-01 101.62 102.94 100.77 102.73 1.9M
2022-06-30 101.00 102.30 100.62 101.70 1.7M
2022-06-29 102.81 102.99 101.78 102.09 2.3M
2022-06-28 104.15 104.88 102.43 102.57 4.5M
2022-06-27 103.55 104.05 103.12 103.51 6.7M
2022-06-24 101.55 103.31 101.32 103.31 10.2M
2022-06-23 100.71 101.26 99.53 100.63 6.0M
2022-06-22 99.47 101.36 99.39 100.48 1.8M
2022-06-21 99.89 101.12 99.63 100.78 2.5M
2022-06-17 99.92 100.53 98.63 99.20 2.7M
2022-06-16 100.60 100.76 99.18 99.86 3.0M
2022-06-15 102.83 103.69 101.09 102.54 2.1M
2022-06-14 103.16 103.89 101.31 102.11 2.8M
2022-06-13 104.12 104.50 102.22 102.95 3.7M
2022-06-10 106.95 107.26 106.08 106.23 2.3M
2022-06-09 110.36 110.75 108.45 108.46 1.7M
2022-06-08 111.56 111.73 110.43 110.70 1.4M
2022-06-07 110.22 112.14 110.21 112.08 1.3M
2022-06-06 111.41 111.84 110.69 110.89 1.3M
2022-06-03 110.89 111.38 110.55 110.73 1.8M
2022-06-02 110.64 111.48 109.35 111.48 2.0M
2022-06-01 111.81 111.83 109.59 110.53 2.1M
2022-05-31 111.41 112.13 110.73 111.31 2.3M
2022-05-27 110.79 112.17 110.71 112.14 1.8M
2022-05-26 109.69 110.95 109.69 110.55 1.9M
2022-05-25 107.99 109.51 107.99 109.16 2.3M
2022-05-24 107.13 108.50 106.24 108.27 2.0M
2022-05-23 106.84 108.14 106.56 107.62 1.9M
2022-05-20 106.06 106.41 103.74 105.81 2.3M
2022-05-19 105.52 106.47 104.71 105.48 3.1M
2022-05-18 109.35 109.45 106.27 106.63 2.1M
2022-05-17 109.54 110.26 109.13 110.26 1.8M
2022-05-16 107.95 109.28 107.53 108.54 1.8M
2022-05-13 107.53 108.33 107.05 108.07 2.1M
2022-05-12 106.12 106.84 105.06 106.72 3.0M
2022-05-11 107.06 108.70 106.25 106.40 3.0M
2022-05-10 108.27 108.74 105.98 106.94 4.2M
2022-05-09 108.61 108.62 107.02 107.40 4.7M
2022-05-06 108.89 109.80 108.01 109.52 2.8M
2022-05-05 111.08 111.18 108.42 109.41 2.4M
2022-05-04 108.98 112.01 108.85 111.85 2.1M
2022-05-03 108.24 109.55 107.77 108.77 2.2M
2022-05-02 107.79 108.50 105.97 107.89 3.1M
2022-04-29 110.23 110.41 107.38 107.53 2.9M
2022-04-28 109.82 111.14 108.71 110.74 1.5M
2022-04-27 109.00 110.08 108.47 109.05 3.4M
2022-04-26 110.40 111.00 108.86 108.89 2.2M
2022-04-25 110.06 110.92 108.20 110.69 2.9M
2022-04-22 113.08 113.09 110.56 110.68 2.4M
2022-04-21 115.17 115.53 113.25 113.45 1.8M
2022-04-20 114.20 115.04 114.15 114.57 1.6M
2022-04-19 112.51 113.83 112.47 113.63 2.4M
2022-04-18 112.26 113.02 112.04 112.46 1.7M
2022-04-14 112.73 113.37 112.33 112.36 1.3M
2022-04-13 112.23 112.88 111.90 112.82 1.3M
2022-04-12 112.72 113.60 111.92 112.28 1.7M
2022-04-11 113.28 113.64 112.33 112.48 1.6M
2022-04-08 112.91 113.81 112.72 113.40 1.3M
2022-04-07 112.25 113.12 111.46 112.76 1.8M
2022-04-06 111.51 112.47 111.33 112.22 2.1M
2022-04-05 112.33 113.33 111.64 111.92 1.3M
2022-04-04 112.57 112.70 111.57 112.58 1.4M
2022-04-01 112.80 112.83 111.67 112.73 1.4M
2022-03-31 113.47 114.01 112.23 112.25 1.6M
2022-03-30 114.11 114.39 113.33 113.82 1.3M
2022-03-29 113.94 114.20 113.18 114.15 1.8M
2022-03-28 113.25 113.38 112.38 113.38 1.6M
2022-03-25 112.70 113.64 112.60 113.64 1.7M
2022-03-24 111.84 112.48 111.58 112.48 1.7M
2022-03-23 112.29 112.47 111.37 111.38 1.6M
2022-03-22 112.38 112.76 111.94 112.50 1.7M
2022-03-21 111.93 112.64 111.28 111.86 2.2M
2022-03-18 111.77 112.27 111.07 112.19 1.9M
2022-03-17 110.63 112.03 110.44 112.01 1.6M
2022-03-16 110.31 110.82 109.04 110.82 2.1M
2022-03-15 108.92 109.84 108.40 109.75 1.8M
2022-03-14 108.96 109.74 108.10 108.53 1.7M
2022-03-11 109.35 109.94 108.28 108.38 1.7M
2022-03-10 108.38 109.20 107.96 109.00 1.6M
2022-03-09 109.29 110.06 108.97 109.16 1.7M
2022-03-08 109.15 110.14 107.82 107.82 2.4M
2022-03-07 110.16 110.38 108.61 108.79 2.1M
2022-03-04 109.65 110.69 109.25 110.66 1.7M
2022-03-03 110.82 111.39 109.97 110.76 1.6M
2022-03-02 108.88 110.90 108.70 110.47 1.5M
2022-03-01 109.48 110.02 107.48 108.23 2.4M
2022-02-28 108.83 110.10 108.59 109.88 2.2M
2022-02-25 107.78 110.67 107.78 110.47 2.6M
2022-02-24 106.22 107.40 104.95 107.24 4.3M
2022-02-23 109.71 109.88 107.78 107.97 2.4M
2022-02-22 110.07 110.26 108.41 109.19 2.6M
2022-02-18 110.10 110.94 109.72 110.22 1.9M
2022-02-17 111.09 111.22 110.22 110.46 2.6M
2022-02-16 111.22 112.18 111.06 111.72 1.4M
2022-02-15 111.15 111.84 111.01 111.55 1.6M
2022-02-14 111.21 111.47 109.57 110.55 3.1M
2022-02-11 112.22 112.97 111.03 111.39 2.7M
2022-02-10 112.86 113.98 111.71 112.18 1.8M
2022-02-09 113.52 113.88 113.36 113.65 1.7M
2022-02-08 112.44 113.17 112.30 113.01 1.9M
2022-02-07 112.32 112.98 111.75 112.33 1.5M
2022-02-04 111.99 112.95 111.29 112.18 2.1M
2022-02-03 113.08 113.33 112.18 112.36 2.0M
2022-02-02 112.31 113.60 112.10 113.42 2.1M
2022-02-01 111.60 112.65 111.29 112.48 2.2M
2022-01-31 110.08 111.60 109.86 111.52 2.3M
2022-01-28 109.14 110.78 108.26 110.73 3.2M
2022-01-27 110.43 111.62 108.93 109.53 5.0M
2022-01-26 110.72 111.54 108.63 109.66 3.8M
2022-01-25 108.87 110.88 107.51 110.16 2.8M
2022-01-24 108.66 110.29 106.75 110.08 7.4M
2022-01-21 111.06 111.52 109.59 109.85 4.7M
2022-01-20 112.32 113.22 110.95 111.08 4.4M
2022-01-19 113.36 113.56 112.14 112.20 1.8M
2022-01-18 114.03 114.03 112.42 113.12 3.6M
2022-01-14 113.99 114.69 113.66 114.65 2.1M
2022-01-13 115.13 115.66 114.51 114.85 2.9M
2022-01-12 115.06 115.30 114.48 115.01 1.6M
2022-01-11 114.56 115.00 113.69 115.00 2.9M
2022-01-10 114.67 114.74 113.52 114.44 3.4M
2022-01-07 114.00 114.84 113.86 114.55 1.9M
2022-01-06 114.20 114.33 113.44 114.02 2.7M
2022-01-05 114.45 115.21 113.53 113.59 2.6M
2022-01-04 113.12 114.34 112.91 114.02 1.9M
2022-01-03 112.24 112.65 111.85 112.64 2.4M