Vanguard High Dividend Yi... (VYM)
AMEX: VYM
· Real-Time Price · USD
139.21
2.01 (1.47%)
At close: Aug 22, 2025, 3:59 PM
139.16
-0.04%
After-hours: Aug 22, 2025, 07:55 PM EDT
VYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 137.91 | 139.65 | 137.83 | 139.16 | 139.16 | 1.43% | 1,059,589 |
| Aug 21, 2025 | 137.18 | 137.49 | 136.72 | 137.20 | 137.20 | -0.29% | 786,844 |
| Aug 20, 2025 | 137.50 | 137.81 | 137.05 | 137.60 | 137.60 | 0.26% | 971,900 |
| Aug 19, 2025 | 136.96 | 137.82 | 136.87 | 137.24 | 137.24 | 0.18% | 1,002,500 |
| Aug 18, 2025 | 136.87 | 137.22 | 136.71 | 137.00 | 137.00 | 0.01% | 926,547 |
| Aug 15, 2025 | 137.75 | 137.79 | 136.87 | 136.99 | 136.99 | -0.29% | 811,499 |
| Aug 14, 2025 | 136.92 | 137.49 | 136.63 | 137.39 | 137.39 | -0.14% | 779,837 |
| Aug 13, 2025 | 136.96 | 137.66 | 136.80 | 137.58 | 137.58 | 0.70% | 1,200,813 |
| Aug 12, 2025 | 135.57 | 136.63 | 135.43 | 136.63 | 136.63 | 1.14% | 815,437 |
| Aug 11, 2025 | 135.62 | 135.93 | 134.82 | 135.09 | 135.09 | -0.18% | 899,180 |
| Aug 8, 2025 | 134.90 | 135.70 | 134.90 | 135.34 | 135.34 | 0.55% | 780,998 |
| Aug 7, 2025 | 135.26 | 135.53 | 134.09 | 134.60 | 134.60 | 0.07% | 722,429 |
| Aug 6, 2025 | 134.39 | 134.90 | 134.12 | 134.50 | 134.50 | 0.17% | 577,132 |
| Aug 5, 2025 | 134.54 | 134.83 | 133.69 | 134.27 | 134.27 | -0.15% | 989,188 |
| Aug 4, 2025 | 133.36 | 134.47 | 133.36 | 134.47 | 134.47 | 1.18% | 989,200 |
| Aug 1, 2025 | 133.36 | 133.55 | 132.01 | 132.90 | 132.90 | -0.92% | 1,199,209 |
| Jul 31, 2025 | 135.11 | 135.79 | 133.88 | 134.13 | 134.13 | -1.15% | 1,169,612 |
| Jul 30, 2025 | 136.33 | 136.67 | 135.12 | 135.69 | 135.69 | -0.43% | 892,134 |
| Jul 29, 2025 | 136.28 | 136.54 | 135.99 | 136.28 | 136.28 | 0.12% | 946,900 |
| Jul 28, 2025 | 136.59 | 136.60 | 135.80 | 136.12 | 136.12 | -0.35% | 920,315 |