Vanguard High Dividend Yield (VYM)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.33 | -2.53231939163 | 131.5 | 132.59 | 126.63 | 1626443 | 129.14337592 | SP |
| 4 | -4.52 | -3.40643605396 | 132.69 | 135.07 | 126.63 | 1140203 | 131.42531746 | SP |
| 12 | 0.4 | 0.313062534241 | 127.77 | 135.07 | 126.63 | 887998 | 130.56381895 | SP |
| 26 | 8.48 | 7.08496950455 | 119.69 | 135.07 | 117.3301 | 849211 | 126.54470812 | SP |
| 52 | 17.14 | 15.4372692065 | 111.03 | 135.07 | 109.47 | 930992 | 120.63021607 | SP |
| 156 | 20.14 | 18.6429695455 | 108.03 | 135.07 | 94.59 | 1520793 | 109.69692956 | SP |
| 260 | 33.81 | 35.8308605341 | 94.36 | 135.07 | 60.07 | 1612205 | 101.04043913 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 127.12 | 0.44 | 0.35 | 125.58 | 128.08 | 125.58 | 1971446 |
| 1734651000 | 126.68 | -0.49 | -0.39 | 127.94 | 128.49 | 126.63 | 2305693 |
| 1734564600 | 127.17 | -3.68 | -2.81 | 130.82 | 130.858 | 127.07 | 1790364 |
| 1734478200 | 130.85 | -0.98 | -0.74 | 131.02 | 131.25 | 130.38 | 1348459 |
| 1734391800 | 131.83 | -0.04 | -0.03 | 131.97 | 132.59 | 131.69 | 1141226 |
| 1734132600 | 131.87 | 1.18 | 0.90 | 131.56 | 131.9501 | 131.32 | 1368889 |
| 1734046200 | 130.69 | -0.46 | -0.35 | 131.1988 | 131.22999 | 130.6 | 1467577 |
| 1733959800 | 131.15 | -0.07 | -0.05 | 131.82 | 131.82 | 131.09 | 1062604 |
| 1733873400 | 131.22 | -0.69 | -0.52 | 131.606 | 131.72 | 130.83 | 1082592 |
| 1733787000 | 131.91 | -0.89 | -0.67 | 132.96 | 133.08 | 131.81 | 997900 |
| 1733527800 | 132.8 | -0.13 | -0.10 | 133.06 | 133.30959 | 132.59 | 870215 |
| 1733441400 | 132.93 | 0.07 | 0.05 | 132.97999 | 133.47 | 132.9058 | 809277 |
| 1733355000 | 132.86 | -0.56 | -0.42 | 133.49 | 133.49 | 132.33009 | 936607 |
| 1733268600 | 133.41999 | -0.6 | -0.45 | 134.3065 | 134.32 | 133.3722 | 821074 |
| 1733182200 | 134.02 | -0.72 | -0.53 | 134.76 | 134.78 | 133.6 | 1019963 |
| 1732917840 | 134.74 | 0.46 | 0.34 | 134.52 | 135.07 | 134.44 | 454618 |
| 1732750200 | 134.28 | -0.18 | -0.13 | 134.68 | 135.0498 | 134.19 | 648538 |
| 1732663800 | 134.46 | 0.04 | 0.03 | 134.34 | 134.55 | 133.7203 | 693712 |
| 1732577400 | 134.41999 | 0.8 | 0.60 | 134.38 | 134.97999 | 134.0806 | 837717 |
| 1732318200 | 133.62 | 1.12 | 0.85 | 132.69 | 133.74 | 132.69 | 1555525 |
| 1732231800 | 132.5 | 1.64 | 1.25 | 131.19999 | 132.72999 | 130.88 | 1135811 |
| 1732145400 | 130.86 | 0.08 | 0.06 | 131.08 | 131.08 | 130.0401 | 771488 |
| 1732059000 | 130.78 | -0.58 | -0.44 | 130.47999 | 131.139 | 130.07 | 840002 |
| 1731972600 | 131.36 | 0.66 | 0.50 | 130.9099 | 131.585 | 130.675 | 723550 |
| 1731713400 | 130.69999 | -0.43 | -0.33 | 130.88999 | 131.3 | 130.35 | 823281 |
| 1731627000 | 131.13 | -0.72 | -0.55 | 132.02 | 132.0216 | 131.04 | 674045 |
| 1731540600 | 131.85 | 0.1 | 0.08 | 131.96 | 132.27 | 131.505 | 675847 |
| 1731454200 | 131.75 | -1.05 | -0.79 | 132.91999 | 132.93 | 131.49 | 865571 |
| 1731367800 | 132.8 | 0.3 | 0.23 | 132.88 | 133.44999 | 132.71 | 999058 |
| 1731108600 | 132.5 | 0.72 | 0.55 | 131.93 | 132.854 | 131.7605 | 1051976 |
| 1731022200 | 131.78 | -0.58 | -0.44 | 132.43 | 132.46 | 131.52 | 938428 |
| 1730935800 | 132.36 | 3.73 | 2.90 | 131.97999 | 132.61 | 131.32 | 1117035 |
| 1730849400 | 128.63 | 1.34 | 1.05 | 127.36 | 128.63 | 127.22 | 552276 |
| 1730763000 | 127.29 | -0.24 | -0.19 | 127.59 | 127.9273 | 126.95 | 1140814 |
| 1730500200 | 127.53 | -0.25 | -0.20 | 128.4 | 128.76 | 127.395 | 693226 |
| 1730413800 | 127.78 | -0.72 | -0.56 | 128.44 | 128.61 | 127.76 | 862580 |
| 1730327400 | 128.5 | -0.07 | -0.05 | 128.31 | 129.1258 | 128.16999 | 892788 |
| 1730241000 | 128.57 | -0.73 | -0.56 | 128.85 | 129.15 | 128.44 | 722518 |
| 1730154600 | 129.3 | 0.87 | 0.68 | 128.65 | 129.415 | 128.65 | 493372 |
| 1729895400 | 128.43 | -1.05 | -0.81 | 129.96 | 130.04 | 128.36089 | 713036 |
| 1729809000 | 129.47999 | -0.24 | -0.19 | 129.83 | 129.83 | 128.91 | 684970 |
| 1729722600 | 129.72 | -0.45 | -0.35 | 129.74 | 130.19999 | 129.07 | 765568 |
| 1729636200 | 130.16999 | 0.02 | 0.02 | 129.72999 | 130.31 | 129.33 | 638299 |
| 1729549800 | 130.15 | -1.28 | -0.97 | 131.4 | 131.4891 | 130.01 | 941610 |
| 1729290600 | 131.43 | -0.04 | -0.03 | 131.47 | 131.5735 | 130.96 | 804535 |
| 1729204200 | 131.47 | 0.16 | 0.12 | 131.72 | 131.87 | 131.31729 | 557949 |
| 1729117800 | 131.31 | 0.96 | 0.74 | 130.75 | 131.445 | 130.5111 | 639930 |
| 1729031400 | 130.35 | -0.61 | -0.47 | 130.72999 | 131.3698 | 130.215 | 673764 |
| 1728945000 | 130.96 | 0.85 | 0.65 | 130.19999 | 130.9901 | 129.88 | 554314 |
| 1728685800 | 130.11 | 1.34 | 1.04 | 128.99 | 130.24 | 128.99 | 573172 |
| 1728599400 | 128.77 | -0.37 | -0.29 | 129.04 | 129.1 | 128.52 | 512314 |
| 1728513000 | 129.13999 | 1.15 | 0.90 | 127.89 | 129.2396 | 127.67 | 476890 |
| 1728426600 | 127.99 | 0.14 | 0.11 | 127.96 | 128.1599 | 127.42 | 737540 |
| 1728340200 | 127.85 | -0.83 | -0.65 | 128.53 | 128.6399 | 127.4801 | 595084 |
| 1728081000 | 128.68 | 1.09 | 0.85 | 128.3 | 128.77 | 127.715 | 622639 |
| 1727994600 | 127.59 | -0.44 | -0.34 | 127.66 | 127.86 | 127.08 | 656646 |
| 1727908200 | 128.03 | 0.11 | 0.09 | 127.69 | 128.336 | 127.59 | 631026 |
| 1727821800 | 127.92 | -0.28 | -0.22 | 128 | 128.25 | 127.24 | 773775 |
| 1727735400 | 128.19999 | 0.44 | 0.34 | 127.68 | 128.28 | 127.07 | 851283 |
| 1727476200 | 127.76 | 0.36 | 0.28 | 127.77 | 128.441 | 127.62 | 647654 |
| 1727389800 | 127.4 | 0.56 | 0.44 | 127.12 | 127.5998 | 127.12 | 591473 |
| 1727303400 | 126.84 | -0.89 | -0.70 | 127.77 | 127.93 | 126.634 | 783917 |
| 1727217000 | 127.73 | 0.16 | 0.13 | 127.76 | 128.0115 | 127.45 | 1229784 |
| 1727130600 | 127.57 | 0.57 | 0.45 | 127.32 | 127.625 | 127.03 | 932474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
