Skip to main content

Vanguard High Dividend Yield ETF (NY:VYM)

139.18 -0.08 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 139.20 139.48 138.65 139.18 1,427,481 -0.08(-0.06%)
Aug 28, 2025 139.39 139.40 138.76 139.26 1,088,868 +0.16(+0.12%)
Aug 27, 2025 138.49 139.28 138.40 139.10 1,071,454 +0.45(+0.32%)
Aug 26, 2025 138.16 138.73 138.06 138.65 1,576,395 +0.37(+0.27%)
Aug 25, 2025 138.99 139.13 138.23 138.28 993,375 -0.88(-0.63%)
Aug 22, 2025 137.91 139.65 137.83 139.16 1,060,226 +1.96(+1.43%)
Aug 21, 2025 137.18 137.49 136.72 137.20 786,864 -0.40(-0.29%)
Aug 20, 2025 137.50 137.81 137.05 137.60 971,643 +0.36(+0.26%)
Aug 19, 2025 136.96 137.82 136.87 137.24 1,002,381 +0.24(+0.18%)
Aug 18, 2025 136.87 137.22 136.71 137.00 925,093 +0.01(+0.01%)
Aug 15, 2025 137.75 137.78 136.87 136.99 811,537 -0.40(-0.29%)
Aug 14, 2025 136.92 137.49 136.63 137.39 779,487 -0.19(-0.14%)
Aug 13, 2025 136.96 137.66 136.80 137.58 1,200,527 +0.95(+0.70%)
Aug 12, 2025 135.57 136.63 135.43 136.63 815,412 +1.54(+1.14%)
Aug 11, 2025 135.62 135.93 134.82 135.09 899,133 -0.25(-0.18%)
Aug 08, 2025 134.90 135.70 134.90 135.34 781,005 +0.74(+0.55%)
Aug 07, 2025 135.26 135.53 134.09 134.60 722,392 +0.10(+0.07%)
Aug 06, 2025 134.39 134.90 134.12 134.50 577,065 +0.23(+0.17%)
Aug 05, 2025 134.54 134.83 133.69 134.27 989,169 -0.20(-0.15%)
Aug 04, 2025 133.36 134.47 133.36 134.47 989,153 +1.57(+1.18%)
Aug 01, 2025 133.36 133.55 132.01 132.90 1,199,215 -1.23(-0.92%)
Jul 31, 2025 135.11 135.79 133.88 134.13 1,169,221 -1.56(-1.15%)
Jul 30, 2025 136.33 136.67 135.12 135.69 891,719 -0.59(-0.43%)
Jul 29, 2025 136.28 136.54 135.99 136.28 945,578 +0.16(+0.12%)
Jul 28, 2025 136.59 136.60 135.80 136.12 920,296 -0.48(-0.35%)
Jul 25, 2025 136.20 136.67 135.84 136.60 677,840 +0.52(+0.38%)
Jul 24, 2025 136.42 136.63 135.98 136.08 964,704 -0.58(-0.42%)
Jul 23, 2025 135.73 136.66 135.58 136.66 839,963 +1.20(+0.89%)
Jul 22, 2025 134.52 135.64 134.52 135.46 1,087,396 +0.85(+0.63%)
Jul 21, 2025 134.99 135.55 134.58 134.61 1,151,699 -0.08(-0.06%)
Jul 18, 2025 135.36 135.36 134.46 134.69 1,119,777 -0.33(-0.24%)
Jul 17, 2025 133.65 135.09 133.65 135.02 1,220,268 +0.91(+0.68%)
Jul 16, 2025 133.79 134.18 132.73 134.11 1,153,555 +0.64(+0.48%)
Jul 15, 2025 135.04 135.26 133.42 133.47 1,035,330 -1.57(-1.16%)
Jul 14, 2025 134.74 135.11 134.43 135.04 870,385 +0.14(+0.10%)
Jul 11, 2025 135.07 135.18 134.52 134.90 896,276 -0.81(-0.60%)
Jul 10, 2025 134.98 135.97 134.77 135.71 869,050 +0.76(+0.56%)
Jul 09, 2025 135.07 135.21 134.30 134.95 819,828 +0.24(+0.18%)
Jul 08, 2025 134.68 135.16 134.42 134.71 1,686,604 -0.02(-0.01%)
Jul 07, 2025 135.59 135.76 134.15 134.73 1,457,977 -1.08(-0.80%)
Jul 03, 2025 135.32 135.96 135.19 135.81 859,958 +0.80(+0.59%)
Jul 02, 2025 134.72 135.10 134.28 135.01 916,541 +0.45(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.