Vanguard High Dividend Yield (VYM)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 0.813314255592 | 132.79 | 133.87 | 130.25 | 1766317 | 132.48768727 | SP |
| 4 | 6.57 | 5.16103692066 | 127.3 | 133.87 | 125.7501 | 1522557 | 131.25117063 | SP |
| 12 | 1.87 | 1.41666666667 | 132 | 135.07 | 125.3901 | 1323204 | 130.44798115 | SP |
| 26 | 15.76 | 13.3434933537 | 118.11 | 135.07 | 117.86 | 996788 | 129.01267565 | SP |
| 52 | 21.43 | 19.0590537175 | 112.44 | 135.07 | 111.305 | 953265 | 123.89971569 | SP |
| 156 | 21.55 | 19.1862535613 | 112.32 | 135.07 | 94.59 | 1474047 | 110.34742241 | SP |
| 260 | 39.35 | 41.6314007617 | 94.52 | 135.07 | 60.07 | 1616438 | 101.82995043 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787000 | 131.91 | -0.89 | -0.67 | 132.96 | 133.15 | 131.81 | 1059000 |
| 1733527800 | 132.8 | -0.13 | -0.10 | 133.06 | 133.30959 | 132.59 | 877193 |
| 1733441400 | 132.93 | 0.07 | 0.05 | 132.97999 | 133.47 | 132.9058 | 816183 |
| 1733355000 | 132.86 | -0.56 | -0.42 | 133.49 | 133.49 | 132.33009 | 949733 |
| 1733268600 | 133.41999 | -0.6 | -0.45 | 134.15 | 134.34 | 133.3722 | 858744 |
| 1733182200 | 134.02 | -0.72 | -0.53 | 134.76 | 134.84 | 133.6 | 1030573 |
| 1732917840 | 134.74 | 0.46 | 0.34 | 134.52 | 135.07 | 134.44 | 458574 |
| 1732750200 | 134.28 | -0.18 | -0.13 | 134.68 | 135.0498 | 134.19 | 655505 |
| 1732663800 | 134.46 | 0.04 | 0.03 | 134.34 | 134.55 | 133.7203 | 704353 |
| 1732577400 | 134.41999 | 0.8 | 0.60 | 134.38 | 134.97999 | 134.0806 | 844720 |
| 1732318200 | 133.62 | 1.12 | 0.85 | 132.69 | 133.74 | 132.69 | 1564973 |
| 1732231800 | 132.5 | 1.64 | 1.25 | 131.19999 | 132.72999 | 130.88 | 1144751 |
| 1732145400 | 130.86 | 0.08 | 0.06 | 131.08 | 131.08 | 130.0401 | 775134 |
| 1732059000 | 130.78 | -0.58 | -0.44 | 130.6 | 131.139 | 130.07 | 885235 |
| 1731972600 | 131.36 | 0.66 | 0.50 | 130.94999 | 131.585 | 130.675 | 773800 |
| 1731713400 | 130.69999 | -0.43 | -0.33 | 130.88999 | 131.3 | 130.35 | 842985 |
| 1731627000 | 131.13 | -0.72 | -0.55 | 132 | 132.05 | 131.04 | 712590 |
| 1731540600 | 131.85 | 0.1 | 0.08 | 131.96 | 132.27 | 131.505 | 682749 |
| 1731454200 | 131.75 | -1.05 | -0.79 | 132.91999 | 132.93 | 131.49 | 870764 |
| 1731367800 | 132.8 | 0.3 | 0.23 | 132.88 | 133.44999 | 132.71 | 1010490 |
| 1731108600 | 132.5 | 0.72 | 0.55 | 131.93 | 132.854 | 131.7605 | 1063394 |
| 1731022200 | 131.78 | -0.58 | -0.44 | 132.54 | 132.55 | 131.52 | 986124 |
| 1730935800 | 132.36 | 3.73 | 2.90 | 132.09 | 132.61 | 131.32 | 1147606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
