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 | 1.81 | 1.41075604053 | 128.3 | 130.1254 | 127.42 | 588893 | 128.42958298 | SP |
| 4 | 4.85 | 3.87194635159 | 125.26 | 130.1254 | 125.26 | 717940 | 127.62459612 | SP |
| 12 | 6.929 | 5.62505581218 | 123.181 | 130.1254 | 117.3301 | 761605 | 124.44037558 | SP |
| 26 | 11.73 | 9.90876837304 | 118.38 | 130.1254 | 114.3684 | 776815 | 121.33283716 | SP |
| 52 | 27.11 | 26.3203883495 | 103 | 130.1254 | 98.4009 | 990895 | 114.74281037 | SP |
| 156 | 23.99 | 22.6064832265 | 106.12 | 130.1254 | 94.59 | 1538217 | 108.8311892 | SP |
| 260 | 42.28 | 48.138449277 | 87.83 | 130.1254 | 60.07 | 1624561 | 100.06345478 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726871400 | 127 | -1.07 | -0.84 | 126.8 | 127.07 | 126.33 | 814250 |
| 1726785000 | 128.07 | 1.35 | 1.07 | 128.25 | 128.43 | 127.375 | 726212 |
| 1726698600 | 126.72 | -0.32 | -0.25 | 127.14 | 128.38999 | 126.64 | 777756 |
| 1726612200 | 127.04 | 0.09 | 0.07 | 127.17 | 127.64 | 126.6401 | 755800 |
| 1726525800 | 126.95 | 0.93 | 0.74 | 126.37 | 126.9944 | 126.1899 | 627515 |
| 1726266600 | 126.02 | 1.15 | 0.92 | 125.26 | 126.0799 | 125.26 | 614762 |
| 1726180200 | 124.87 | 0.67 | 0.54 | 124.21 | 124.975 | 123.68 | 627552 |
| 1726093800 | 124.2 | -0.03 | -0.02 | 123.97 | 124.34 | 121.76 | 872922 |
| 1726007400 | 124.23 | -0.22 | -0.18 | 124.71 | 124.71 | 123.28 | 581977 |
| 1725921000 | 124.45 | 1.37 | 1.11 | 123.66 | 124.84 | 123.47 | 631339 |
| 1725661800 | 123.08 | -1.76 | -1.41 | 125 | 125.07 | 122.9 | 805641 |
| 1725575400 | 124.84 | -0.86 | -0.68 | 125.37 | 125.66 | 124.37 | 843526 |
| 1725489000 | 125.7 | -0.12 | -0.10 | 125.72 | 126.44 | 125.34 | 833544 |
| 1725402600 | 125.82 | -1.54 | -1.21 | 126.85 | 126.945 | 125.43 | 856531 |
| 1725057000 | 127.36 | 1.21 | 0.96 | 126.4 | 127.495 | 125.98 | 857771 |
| 1724970600 | 126.15 | 0.46 | 0.37 | 126.12 | 126.75 | 125.2803 | 700218 |
| 1724884200 | 125.69 | -0.19 | -0.15 | 125.7 | 126.24 | 125.08 | 607256 |
| 1724797800 | 125.88 | -0.06 | -0.05 | 125.79 | 125.94 | 125.49 | 632256 |
| 1724711400 | 125.94 | 0.17 | 0.14 | 126.05 | 126.57 | 125.75 | 851026 |
| 1724452200 | 125.77 | 1.56 | 1.26 | 124.79 | 125.85 | 124.61 | 763896 |
| 1724365800 | 124.21 | -0.27 | -0.22 | 124.81 | 124.935 | 123.93 | 715959 |
| 1724279400 | 124.48 | 0.57 | 0.46 | 124.36 | 124.56 | 123.94 | 585358 |
| 1724193000 | 123.91 | -0.64 | -0.51 | 124.36 | 124.41 | 123.7782 | 584501 |
| 1724106600 | 124.55 | 0.83 | 0.67 | 123.73 | 124.55 | 123.73 | 615979 |
| 1723847400 | 123.72 | 0.42 | 0.34 | 123.1032 | 123.766 | 123.0527 | 539969 |
| 1723761000 | 123.3 | 1.57 | 1.29 | 123.08 | 123.44 | 122.62 | 528316 |
| 1723674600 | 121.73 | 0.54 | 0.45 | 121.2 | 122.062 | 121.16 | 545647 |
| 1723588200 | 121.19 | 1.25 | 1.04 | 120.32 | 121.22 | 119.85 | 609886 |
| 1723501800 | 119.94 | -0.41 | -0.34 | 120.55 | 120.68 | 119.57 | 652131 |
| 1723242600 | 120.35 | 0.06 | 0.05 | 120.12 | 120.7 | 119.44 | 762904 |
| 1723156200 | 120.29 | 2.08 | 1.76 | 118.77 | 120.38 | 118.65 | 643111 |
| 1723069800 | 118.21 | -0.51 | -0.43 | 119.87 | 120.525 | 118.065 | 809158 |
| 1722983400 | 118.72 | 0.82 | 0.70 | 118.11 | 120.14 | 117.86 | 1094766 |
| 1722897000 | 117.9 | -2.71 | -2.25 | 118.1201 | 118.8299 | 117.3301 | 1938593 |
| 1722637800 | 120.61 | -2.04 | -1.66 | 121.6 | 122.07 | 119.5 | 1129045 |
| 1722551400 | 122.65 | -1.68 | -1.35 | 124.28 | 124.7 | 122.14 | 858290 |
| 1722465000 | 124.33 | 0.83 | 0.67 | 124.25 | 125.07 | 123.8602 | 872150 |
| 1722378600 | 123.5 | 0.19 | 0.15 | 123.4 | 123.82 | 123.08 | 707138 |
| 1722292200 | 123.31 | -0.21 | -0.17 | 123.66 | 123.68 | 122.85 | 1240824 |
| 1722033000 | 123.52 | 1.47 | 1.20 | 122.81 | 123.9 | 122.6359 | 959428 |
| 1721946600 | 122.05 | 0.43 | 0.35 | 121.61 | 123.275 | 121.61 | 966763 |
| 1721860200 | 121.62 | -0.61 | -0.50 | 122.15 | 122.48 | 121.51 | 810542 |
| 1721773800 | 122.23 | -0.65 | -0.53 | 122.58 | 122.745 | 122.19 | 714936 |
| 1721687400 | 122.88 | 0.45 | 0.37 | 122.68 | 122.94 | 121.95 | 649938 |
| 1721428200 | 122.43 | -0.89 | -0.72 | 123.181 | 123.46 | 122.3001 | 575097 |
| 1721341800 | 123.32 | -0.97 | -0.78 | 123.9 | 125.04 | 123.11 | 1034635 |
| 1721255400 | 124.29 | 0.44 | 0.36 | 123.38 | 124.764 | 123.38 | 942142 |
| 1721169000 | 123.85 | 1.81 | 1.48 | 122.25 | 123.85 | 122.11 | 906154 |
| 1721082600 | 122.04 | 0.56 | 0.46 | 121.8 | 122.58 | 121.7 | 634554 |
| 1720823400 | 121.48 | 0.55 | 0.45 | 121.24 | 122.175 | 121.05 | 808577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
