Vanguard High Dividend Yield (VYM)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.37 | -1.03380621793 | 132.52 | 134.77 | 128.74 | 1333574 | 131.38956769 | SP |
| 4 | -2.39 | -1.78972592482 | 133.54 | 135.095 | 128.74 | 1372656 | 133.17254353 | SP |
| 12 | -0.35 | -0.266159695817 | 131.5 | 135.095 | 125.3901 | 1514405 | 130.97600844 | SP |
| 26 | 7.49 | 6.05693029274 | 123.66 | 135.095 | 121.76 | 1121749 | 130.57101297 | SP |
| 52 | 13.5 | 11.4747131322 | 117.65 | 135.095 | 114.3684 | 989613 | 125.80968407 | SP |
| 156 | 20.99 | 19.0541031227 | 110.16 | 135.095 | 94.59 | 1455465 | 110.95353642 | SP |
| 260 | 53.25 | 68.3568677792 | 77.9 | 135.095 | 60.07 | 1603746 | 102.61056672 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 131.22999 | 1.67 | 1.29 | 129.55 | 131.5291 | 129.25 | 1019662 |
| 1741303800 | 129.56 | -1.21 | -0.93 | 129.51 | 130.19999 | 128.74 | 1050743 |
| 1741217400 | 130.77 | 0.78 | 0.60 | 129.99 | 131.22999 | 129.16 | 1351375 |
| 1741131000 | 129.99 | -2.71 | -2.04 | 132.16 | 132.165 | 129.8 | 1616697 |
| 1741044600 | 132.69999 | -1.35 | -1.01 | 134.37 | 134.77 | 131.858 | 1500212 |
| 1740785400 | 134.05 | 1.87 | 1.41 | 132.52 | 134.13 | 131.87 | 1148845 |
| 1740699000 | 132.18 | -0.73 | -0.55 | 132.99 | 133.8 | 132.13 | 957595 |
| 1740612600 | 132.91 | -0.28 | -0.21 | 133.35 | 133.74 | 132.49 | 864047 |
| 1740526200 | 133.19 | 0.19 | 0.14 | 133.22999 | 133.75 | 132.5208 | 1049010 |
| 1740439800 | 133 | -0.32 | -0.24 | 133.58 | 133.88 | 132.91 | 985772 |
| 1740180600 | 133.32 | -1.28 | -0.95 | 134.58 | 134.65 | 133.16999 | 1118445 |
| 1740094200 | 134.6 | -0.46 | -0.34 | 134.61 | 134.76 | 133.7406 | 1864513 |
| 1740007800 | 135.06 | 0.56 | 0.42 | 134.19999 | 135.095 | 134.11 | 2442772 |
| 1739921400 | 134.5 | 0.73 | 0.55 | 133.63999 | 134.5 | 133.32 | 2410860 |
| 1739575800 | 133.77 | -0.18 | -0.13 | 134.16 | 134.5197 | 133.66999 | 1589979 |
| 1739489400 | 133.94999 | 0.8 | 0.60 | 133.41999 | 134.0572 | 133.055 | 2517784 |
| 1739403000 | 133.15 | -0.66 | -0.49 | 132.63 | 133.34 | 132.5067 | 901979 |
| 1739316600 | 133.81 | 0.77 | 0.58 | 132.78 | 133.84 | 132.46289 | 843356 |
| 1739230200 | 133.04 | 0.72 | 0.54 | 132.99 | 133.135 | 132.26 | 1037411 |
| 1738971000 | 132.32 | -0.97 | -0.73 | 133.54 | 133.63 | 132.27 | 829063 |
| 1738884600 | 133.29 | -0.03 | -0.02 | 133.88999 | 134 | 132.6 | 2910542 |
| 1738798200 | 133.32 | 1.17 | 0.89 | 132.78 | 133.44 | 132 | 2063747 |
| 1738711800 | 132.15 | 0.24 | 0.18 | 131.6 | 132.29 | 131.25 | 2123711 |
| 1738625400 | 131.91 | -0.45 | -0.34 | 130.72 | 132.32159 | 130.25 | 2331205 |
| 1738366200 | 132.36 | -0.65 | -0.49 | 133.12 | 133.5663 | 132.15 | 1325989 |
| 1738279800 | 133.01 | 1.13 | 0.86 | 132.79 | 133.37 | 132.245 | 986931 |
| 1738193400 | 131.88 | 0.04 | 0.03 | 131.93 | 132.99 | 131.61 | 1000301 |
| 1738107000 | 131.84 | -0.88 | -0.66 | 132.69999 | 132.82 | 131.47 | 1058060 |
| 1738020600 | 132.72 | -0.34 | -0.26 | 132 | 132.75 | 131.71019 | 1402678 |
| 1737761400 | 133.06 | 1.05 | 0.80 | 133 | 133.44 | 132.66999 | 973828 |
| 1737675000 | 132.01 | 0 | 0.00 | 132.01 | 132.01 | 132.01 | 0 |
| 1737588600 | 132.01 | -0.93 | -0.70 | 132.96 | 133.02 | 132 | 1811317 |
| 1737502200 | 132.94 | 1.25 | 0.95 | 132.25 | 133.11 | 132.05 | 2479762 |
| 1737156600 | 131.69 | 0.97 | 0.74 | 131.38999 | 131.88999 | 131.0635 | 1392999 |
| 1737070200 | 130.72 | 0.83 | 0.64 | 129.94 | 130.875 | 129.7614 | 1150336 |
| 1736983800 | 129.88999 | 1.61 | 1.26 | 130.06 | 130.22999 | 129.44649 | 1038395 |
| 1736897400 | 128.28 | 1.08 | 0.85 | 127.65 | 128.28 | 127.19 | 990751 |
| 1736811000 | 127.2 | 1.09 | 0.86 | 125.8 | 127.26 | 125.7501 | 1924265 |
| 1736551800 | 126.11 | -1.85 | -1.45 | 127.3 | 127.6 | 125.87 | 1829196 |
| 1736379000 | 127.96 | 0.2 | 0.16 | 127.58 | 128.02 | 126.8396 | 1086868 |
| 1736292600 | 127.76 | -0.34 | -0.27 | 128.65 | 128.84 | 127.41 | 1119175 |
| 1736206200 | 128.1 | -0.32 | -0.25 | 128.8 | 129.32 | 127.86 | 1633013 |
| 1735947000 | 128.41999 | 0.88 | 0.69 | 128.06 | 128.58 | 127.49 | 1189426 |
| 1735860600 | 127.54 | -0.05 | -0.04 | 128.44 | 128.82839 | 126.94 | 1594667 |
| 1735687800 | 127.59 | 0.27 | 0.21 | 127.68 | 128.0523 | 127.13 | 1370862 |
| 1735601400 | 127.32 | -1.32 | -1.03 | 127.63 | 127.84 | 126.51 | 1890066 |
| 1735342200 | 128.63999 | -0.71 | -0.55 | 128.86 | 129.38999 | 128.01 | 1451030 |
| 1735255800 | 129.35 | 0.36 | 0.28 | 128.68 | 129.4899 | 128.43 | 1329959 |
| 1735077840 | 128.99 | 1.22 | 0.95 | 128.11 | 129 | 127.8 | 1516511 |
| 1734996600 | 127.77 | 0.65 | 0.51 | 126.98 | 127.83 | 126.4 | 2563400 |
| 1734737400 | 127.12 | 0.44 | 0.35 | 125.51 | 128.08 | 125.3901 | 2026192 |
| 1734651000 | 126.68 | -0.49 | -0.39 | 128 | 128.49 | 126.63 | 2361627 |
| 1734564600 | 127.17 | -3.68 | -2.81 | 130.82 | 130.858 | 127.07 | 1803608 |
| 1734478200 | 130.85 | -0.98 | -0.74 | 131.02 | 131.25 | 130.38 | 1364557 |
| 1734391800 | 131.83 | -0.04 | -0.03 | 132.01 | 132.59 | 131.69 | 1196152 |
| 1734132600 | 131.87 | 1.18 | 0.90 | 131.5 | 131.9501 | 131.32 | 1406272 |
| 1734046200 | 130.69 | -0.46 | -0.35 | 131.22999 | 131.31 | 130.6 | 1500906 |
| 1733959800 | 131.15 | -0.07 | -0.05 | 131.82 | 131.846 | 131.09 | 1070223 |
| 1733873400 | 131.22 | -0.69 | -0.52 | 131.9 | 132.1 | 130.83 | 1140963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
