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
2024-12-31 127.68 128.05 127.13 127.59 1.4M
2024-12-30 127.63 127.84 126.51 127.32 1.9M
2024-12-27 128.86 129.39 128.01 128.64 1.5M
2024-12-26 128.62 129.49 128.43 129.35 1.3M
2024-12-24 128.11 129.00 127.80 128.99 1.5M
2024-12-23 126.98 127.83 126.40 127.77 2.6M
2024-12-20 125.51 128.08 125.39 127.12 2.0M
2024-12-19 128.00 128.49 126.63 126.68 2.4M
2024-12-18 130.85 130.86 127.07 127.17 1.8M
2024-12-17 131.02 131.25 130.38 130.85 1.4M
2024-12-16 132.01 132.59 131.69 131.83 1.2M
2024-12-13 131.73 131.95 131.32 131.87 1.4M
2024-12-12 131.23 131.31 130.60 130.69 1.5M
2024-12-11 131.82 131.85 131.09 131.15 1.1M
2024-12-10 131.90 131.90 130.83 131.22 1.1M
2024-12-09 133.05 133.15 131.81 131.91 1.1M
2024-12-06 133.06 133.31 132.59 132.80 0.9M
2024-12-05 132.98 133.47 132.91 132.93 0.8M
2024-12-04 133.49 133.49 132.33 132.86 1.0M
2024-12-03 134.15 134.34 133.37 133.42 0.9M
2024-12-02 134.76 134.84 133.60 134.02 1.0M
2024-11-29 134.52 135.07 134.44 134.74 0.5M
2024-11-27 134.68 135.05 134.19 134.28 0.7M
2024-11-26 134.34 134.55 133.72 134.46 0.7M
2024-11-25 134.38 134.98 134.08 134.42 0.8M
2024-11-22 132.69 133.74 132.69 133.62 1.6M
2024-11-21 131.20 132.73 130.88 132.50 1.2M
2024-11-20 130.93 130.93 130.04 130.86 0.8M
2024-11-19 130.60 131.14 130.07 130.78 0.9M
2024-11-18 130.95 131.59 130.68 131.36 0.8M
2024-11-15 130.89 131.30 130.35 130.70 0.9M
2024-11-14 132.00 132.05 131.04 131.13 0.7M
2024-11-13 131.96 132.27 131.51 131.85 0.7M
2024-11-12 132.92 132.93 131.49 131.75 0.9M
2024-11-11 132.88 133.45 132.71 132.80 1.0M
2024-11-08 131.93 132.85 131.76 132.50 1.1M
2024-11-07 132.54 132.55 131.52 131.78 1.0M
2024-11-06 132.09 132.61 131.32 132.36 1.2M
2024-11-05 127.36 128.63 127.20 128.63 0.6M
2024-11-04 127.59 127.93 126.95 127.29 1.1M
2024-11-01 128.40 128.76 127.40 127.53 0.7M
2024-10-31 128.44 128.61 127.76 127.78 0.9M
2024-10-30 128.31 129.13 128.17 128.50 0.9M
2024-10-29 128.85 129.15 128.44 128.57 0.7M
2024-10-28 128.65 129.42 128.61 129.30 0.5M
2024-10-25 129.96 130.04 128.36 128.43 0.7M
2024-10-24 129.83 129.83 128.91 129.48 0.7M
2024-10-23 129.74 130.20 129.07 129.72 0.8M
2024-10-22 129.73 130.31 129.33 130.17 0.9M
2024-10-21 131.40 131.49 130.01 130.15 0.9M
2024-10-18 131.47 131.57 130.96 131.43 0.8M
2024-10-17 131.72 131.85 131.32 131.47 0.6M
2024-10-16 130.75 131.45 130.51 131.31 0.6M
2024-10-15 130.73 131.37 130.22 130.35 0.7M
2024-10-14 130.20 130.99 129.88 130.96 0.6M
2024-10-11 128.99 130.24 128.97 130.11 0.6M
2024-10-10 129.04 129.10 128.52 128.77 0.6M
2024-10-09 127.89 129.24 127.67 129.14 0.5M
2024-10-08 127.96 128.16 127.42 127.99 0.8M
2024-10-07 128.53 128.64 127.48 127.85 0.6M
2024-10-04 128.30 128.77 127.72 128.68 0.6M
2024-10-03 127.66 127.86 127.08 127.59 0.7M
2024-10-02 127.95 128.34 127.46 128.03 0.7M
2024-10-01 128.00 128.25 127.24 127.92 0.8M
2024-09-30 127.68 128.28 127.07 128.20 0.9M
2024-09-27 127.77 128.44 127.62 127.76 0.6M
2024-09-26 127.12 127.60 127.12 127.40 0.6M
2024-09-25 127.77 127.93 126.63 126.84 0.8M
2024-09-24 127.76 128.01 127.45 127.73 1.2M
2024-09-23 127.32 127.63 127.03 127.57 0.9M
2024-09-20 126.80 127.07 126.33 127.00 0.8M
2024-09-19 128.25 128.43 127.38 128.07 0.8M
2024-09-18 127.14 128.39 126.64 126.72 0.8M
2024-09-17 127.17 127.64 126.64 127.04 0.8M
2024-09-16 126.37 126.99 126.19 126.95 0.7M
2024-09-13 125.26 126.08 125.26 126.02 0.7M
2024-09-12 124.39 124.98 123.68 124.87 0.7M
2024-09-11 123.97 124.34 121.76 124.20 0.9M
2024-09-10 124.71 124.71 123.28 124.23 0.6M
2024-09-09 123.66 124.84 123.47 124.45 0.6M
2024-09-06 124.61 125.07 122.90 123.08 0.9M
2024-09-05 125.94 126.02 124.37 124.84 0.9M
2024-09-04 125.72 126.44 125.34 125.70 0.8M
2024-09-03 126.64 126.95 125.43 125.82 1.0M
2024-08-30 126.40 127.50 125.98 127.36 0.9M
2024-08-29 126.12 126.75 125.28 126.15 0.7M
2024-08-28 125.70 126.24 125.08 125.69 0.6M
2024-08-27 125.79 125.94 125.49 125.88 0.6M
2024-08-26 126.05 126.57 125.75 125.94 0.9M
2024-08-23 124.79 125.85 124.61 125.77 0.8M
2024-08-22 124.81 124.94 123.93 124.21 0.7M
2024-08-21 124.36 124.56 123.94 124.48 0.6M
2024-08-20 124.36 124.41 123.78 123.91 0.6M
2024-08-19 123.73 124.55 123.73 124.55 0.6M
2024-08-16 123.00 123.77 123.00 123.72 0.6M
2024-08-15 123.08 123.44 122.62 123.30 0.5M
2024-08-14 121.20 122.06 121.16 121.73 0.5M
2024-08-13 120.37 121.22 119.85 121.19 0.7M
2024-08-12 120.55 120.61 119.57 119.94 0.7M
2024-08-09 120.12 120.70 119.44 120.35 0.8M
2024-08-08 118.77 120.38 118.65 120.29 0.7M
2024-08-07 119.87 120.53 118.07 118.21 0.8M
2024-08-06 118.11 120.14 117.86 118.72 1.1M
2024-08-05 118.05 118.83 117.33 117.90 2.1M
2024-08-02 121.60 122.07 119.50 120.61 1.2M
2024-08-01 124.28 124.70 122.14 122.65 0.9M
2024-07-31 124.25 125.07 123.86 124.33 0.9M
2024-07-30 123.40 123.82 123.08 123.50 0.7M
2024-07-29 123.66 123.68 122.85 123.31 1.2M
2024-07-26 122.81 123.90 122.64 123.52 1.0M
2024-07-25 121.61 123.28 121.49 122.05 1.0M
2024-07-24 122.15 122.48 121.51 121.62 0.8M
2024-07-23 122.58 122.75 122.19 122.23 0.7M
2024-07-22 122.68 122.96 121.95 122.93 0.7M
2024-07-19 123.50 123.50 122.30 122.43 0.6M
2024-07-18 123.90 125.04 123.11 123.32 1.0M
2024-07-17 123.38 124.76 123.38 124.29 1.0M
2024-07-16 122.25 123.85 122.11 123.85 0.9M
2024-07-15 121.80 122.58 121.70 122.04 0.6M
2024-07-12 121.24 122.18 121.05 121.48 0.8M
2024-07-11 120.22 121.02 120.09 120.93 0.7M
2024-07-10 119.04 120.00 118.88 119.94 0.8M
2024-07-09 118.75 119.37 118.49 118.83 0.8M
2024-07-08 118.72 119.31 118.58 118.80 0.7M
2024-07-05 119.06 119.06 118.15 118.57 0.8M
2024-07-03 118.88 119.24 118.71 118.87 0.6M
2024-07-02 118.34 118.72 118.09 118.70 0.6M
2024-07-01 119.04 119.56 118.16 118.34 0.8M
2024-06-28 118.58 119.28 118.18 118.60 1.0M
2024-06-27 118.37 118.40 117.68 118.31 0.7M
2024-06-26 118.53 118.53 118.00 118.31 0.7M
2024-06-25 119.61 119.61 118.42 118.79 1.5M
2024-06-24 119.10 120.22 119.05 119.73 1.3M
2024-06-21 119.25 119.27 118.66 118.88 0.9M
2024-06-20 119.69 120.40 119.55 120.22 0.9M
2024-06-18 119.49 120.06 119.43 119.81 0.8M
2024-06-17 118.39 119.43 118.10 119.39 0.7M
2024-06-14 118.27 118.53 117.61 118.42 0.6M
2024-06-13 118.98 118.98 118.07 118.80 0.6M
2024-06-12 119.79 119.86 118.21 118.48 0.8M
2024-06-11 118.70 118.75 117.79 118.51 0.7M
2024-06-10 118.87 119.26 118.44 119.22 0.8M
2024-06-07 118.88 119.77 118.60 118.92 0.6M
2024-06-06 119.10 119.55 118.78 119.08 0.6M
2024-06-05 119.12 119.28 118.40 119.28 0.8M
2024-06-04 118.59 119.00 118.17 118.79 0.6M
2024-06-03 120.08 120.08 118.24 119.12 0.8M
2024-05-31 118.27 120.00 118.09 120.00 0.7M
2024-05-30 117.46 118.11 117.39 118.08 0.6M
2024-05-29 118.01 118.01 117.23 117.41 0.7M
2024-05-28 119.42 119.42 118.30 118.70 0.7M
2024-05-24 119.38 119.70 119.20 119.38 0.5M
2024-05-23 120.69 120.69 118.81 118.97 0.7M
2024-05-22 120.77 121.01 120.19 120.58 0.5M
2024-05-21 120.84 121.18 120.72 121.01 0.6M
2024-05-20 121.51 121.65 120.84 120.86 0.6M
2024-05-17 121.33 121.55 121.12 121.51 0.7M
2024-05-16 121.50 121.61 121.15 121.20 0.8M
2024-05-15 120.82 121.33 120.57 121.26 0.7M
2024-05-14 120.08 120.39 119.77 120.30 0.9M
2024-05-13 120.17 120.59 119.79 119.86 0.7M
2024-05-10 119.84 120.01 119.67 119.87 0.7M
2024-05-09 118.61 119.55 118.48 119.48 0.8M
2024-05-08 117.93 118.69 117.79 118.59 0.7M
2024-05-07 118.18 118.53 118.11 118.21 0.8M
2024-05-06 117.70 117.90 117.47 117.84 0.6M
2024-05-03 117.26 117.41 116.48 117.13 0.9M
2024-05-02 116.73 116.79 115.77 116.47 0.7M
2024-05-01 116.14 117.21 115.80 115.99 0.8M
2024-04-30 117.58 117.60 116.45 116.47 0.8M
2024-04-29 117.57 118.04 117.47 117.99 0.7M
2024-04-26 117.20 117.76 117.07 117.37 0.6M
2024-04-25 117.57 117.95 116.87 117.60 0.8M
2024-04-24 117.44 118.08 117.10 117.94 0.7M
2024-04-23 117.13 117.92 116.99 117.66 0.8M
2024-04-22 116.27 117.53 115.80 116.95 0.9M
2024-04-19 115.13 116.12 115.05 115.94 1.0M
2024-04-18 115.12 115.59 114.62 114.97 1.1M
2024-04-17 115.37 115.54 114.37 114.71 1.0M
2024-04-16 115.64 115.64 114.62 114.91 1.6M
2024-04-15 117.04 117.48 115.20 115.53 1.3M
2024-04-12 117.31 117.51 115.79 116.10 1.2M
2024-04-11 118.38 118.38 117.15 117.90 0.8M
2024-04-10 118.35 118.66 117.46 118.05 1.2M
2024-04-09 119.67 119.91 118.61 119.56 0.9M
2024-04-08 119.29 119.64 119.19 119.33 0.8M
2024-04-05 118.69 119.64 118.38 119.26 1.1M
2024-04-04 120.49 120.75 118.45 118.67 0.9M
2024-04-03 119.89 120.22 119.49 119.85 1.1M
2024-04-02 120.02 120.22 119.64 120.06 0.9M
2024-04-01 121.06 121.13 120.35 120.53 1.2M
2024-03-28 120.73 121.29 120.64 120.99 1.3M
2024-03-27 119.31 120.57 119.29 120.57 1.1M
2024-03-26 119.15 119.27 118.62 118.67 1.0M
2024-03-25 119.01 119.41 118.86 118.95 0.9M
2024-03-22 119.81 119.99 119.05 119.08 0.8M
2024-03-21 119.11 120.03 119.03 119.69 2.1M
2024-03-20 117.55 118.77 117.36 118.71 1.6M
2024-03-19 117.05 117.71 116.96 117.69 1.0M
2024-03-18 117.23 117.42 116.75 117.09 0.8M
2024-03-15 116.39 117.29 116.32 116.92 1.0M
2024-03-14 118.31 118.49 117.02 117.67 1.2M
2024-03-13 118.32 118.74 118.00 118.33 0.8M
2024-03-12 118.09 118.41 117.61 118.12 1.7M
2024-03-11 117.19 117.92 116.88 117.89 1.4M
2024-03-08 117.67 117.91 117.26 117.33 1.5M
2024-03-07 117.65 117.99 117.46 117.62 1.0M
2024-03-06 117.04 117.61 116.70 117.09 0.8M
2024-03-05 116.41 117.10 116.01 116.37 0.9M
2024-03-04 116.05 116.74 116.01 116.48 1.1M
2024-03-01 115.74 116.25 115.38 116.16 0.9M
2024-02-29 115.71 115.86 115.15 115.42 0.8M
2024-02-28 115.15 115.60 114.95 115.21 0.7M
2024-02-27 115.25 115.30 114.89 115.28 1.0M
2024-02-26 115.56 115.78 114.98 115.11 1.0M
2024-02-23 115.41 115.97 115.28 115.56 0.8M
2024-02-22 114.63 115.53 114.45 115.30 1.4M
2024-02-21 113.91 114.53 113.66 114.52 0.8M
2024-02-20 113.81 114.41 113.69 113.94 1.2M
2024-02-16 114.04 114.51 113.69 113.93 0.9M
2024-02-15 113.00 114.35 113.00 114.23 1.0M
2024-02-14 112.65 112.75 112.01 112.66 1.0M
2024-02-13 112.92 113.03 111.31 112.11 1.5M
2024-02-12 112.89 113.95 112.86 113.66 1.0M
2024-02-09 112.92 112.92 112.36 112.88 1.0M
2024-02-08 112.90 113.04 112.49 112.99 0.9M
2024-02-07 113.09 113.13 112.52 112.93 1.0M
2024-02-06 112.44 112.78 112.31 112.72 1.4M
2024-02-05 112.62 112.72 111.91 112.26 1.2M
2024-02-02 112.96 113.65 112.46 113.13 1.2M
2024-02-01 112.52 113.31 111.93 113.31 1.5M
2024-01-31 113.72 113.84 112.46 112.47 1.3M
2024-01-30 113.07 113.82 112.96 113.74 1.2M
2024-01-29 112.98 113.38 112.57 113.32 1.1M
2024-01-26 112.96 113.22 112.66 112.99 1.2M
2024-01-25 112.75 113.10 112.34 113.07 1.2M
2024-01-24 112.53 112.59 111.81 111.84 1.3M
2024-01-23 111.91 112.23 111.78 112.14 1.3M
2024-01-22 111.62 112.15 111.50 111.79 1.1M
2024-01-19 110.75 111.77 110.22 111.62 1.5M
2024-01-18 110.07 110.48 109.47 110.38 1.3M
2024-01-17 109.90 110.58 109.56 109.98 1.0M
2024-01-16 111.09 111.20 110.35 110.64 1.4M
2024-01-12 111.94 112.21 111.16 111.49 0.8M
2024-01-11 111.71 111.78 110.66 111.35 1.8M
2024-01-10 111.77 111.93 111.31 111.79 1.3M
2024-01-09 111.95 111.96 111.52 111.78 1.1M
2024-01-08 111.74 112.50 111.27 112.50 1.2M
2024-01-05 111.62 112.37 111.35 111.87 1.2M
2024-01-04 111.85 112.42 111.54 111.59 1.3M
2024-01-03 112.26 112.33 111.57 111.69 1.6M
2024-01-02 111.23 112.69 111.21 112.37 1.7M