Skip to main content

Vanguard High Dividend Yield ETF (NY:VYM)

133.31 +0.79 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 132.77 133.46 132.64 133.31 1,049,640 +0.79(+0.60%)
Jun 27, 2025 132.34 133.04 131.92 132.52 1,105,659 +0.34(+0.26%)
Jun 26, 2025 131.31 132.22 131.25 132.18 936,837 +1.19(+0.91%)
Jun 25, 2025 131.56 131.56 130.83 130.99 992,159 -0.63(-0.48%)
Jun 24, 2025 131.10 131.85 131.00 131.62 1,545,167 +1.00(+0.77%)
Jun 23, 2025 129.79 130.66 129.11 130.62 1,283,315 +1.00(+0.77%)
Jun 20, 2025 129.97 130.09 129.35 129.62 784,595 +0.20(+0.16%)
Jun 18, 2025 129.49 130.16 129.22 129.42 1,166,289 +0.21(+0.16%)
Jun 17, 2025 130.01 130.22 129.17 129.21 760,313 -1.17(-0.90%)
Jun 16, 2025 130.35 130.92 130.08 130.38 969,377 +0.71(+0.54%)
Jun 13, 2025 130.33 130.84 129.45 129.68 736,467 -1.30(-0.99%)
Jun 12, 2025 130.10 131.01 129.80 130.98 737,191 +0.58(+0.44%)
Jun 11, 2025 130.47 130.74 129.94 130.40 772,066 +0.13(+0.10%)
Jun 10, 2025 129.73 130.56 129.73 130.27 762,888 +0.67(+0.52%)
Jun 09, 2025 129.69 130.11 129.26 129.60 795,734 +0.02(+0.02%)
Jun 06, 2025 129.39 130.05 129.21 129.58 812,859 +0.84(+0.66%)
Jun 05, 2025 129.37 129.37 128.47 128.73 892,553 -0.31(-0.24%)
Jun 04, 2025 129.79 130.04 129.04 129.04 700,517 -0.53(-0.41%)
Jun 03, 2025 128.45 129.62 128.19 129.57 879,715 +1.01(+0.79%)
Jun 02, 2025 128.03 128.59 127.07 128.55 936,502 +0.39(+0.30%)
May 30, 2025 127.68 128.51 127.15 128.17 699,929 +0.26(+0.20%)
May 29, 2025 127.80 128.00 126.80 127.91 862,693 +0.59(+0.46%)
May 28, 2025 128.31 128.44 127.10 127.32 790,839 -0.89(-0.70%)
May 27, 2025 127.26 128.22 126.83 128.22 892,329 +1.97(+1.56%)
May 23, 2025 125.31 126.57 125.17 126.25 791,333 -0.15(-0.12%)
May 22, 2025 126.60 127.08 125.80 126.40 853,132 -0.51(-0.40%)
May 21, 2025 128.38 128.59 126.83 126.91 890,446 -2.33(-1.81%)
May 20, 2025 128.94 129.59 128.77 129.24 730,876 -0.11(-0.08%)
May 19, 2025 128.21 129.50 128.14 129.35 1,015,686 +0.26(+0.20%)
May 16, 2025 128.22 129.11 127.89 129.09 861,514 +0.78(+0.61%)
May 15, 2025 126.56 128.31 126.48 128.31 885,215 +1.59(+1.25%)
May 14, 2025 127.40 127.42 126.56 126.72 1,005,326 -0.80(-0.62%)
May 13, 2025 127.65 128.13 127.35 127.51 936,886 -0.41(-0.32%)
May 12, 2025 127.67 128.05 127.03 127.92 1,275,820 +3.01(+2.41%)
May 09, 2025 125.42 125.49 124.66 124.91 1,204,433 -0.13(-0.10%)
May 08, 2025 124.90 126.19 124.53 125.04 1,267,502 +0.63(+0.50%)
May 07, 2025 124.04 124.91 123.69 124.41 946,001 +0.69(+0.55%)
May 06, 2025 123.74 124.56 123.24 123.73 1,263,275 -0.77(-0.61%)
May 05, 2025 124.48 125.15 124.09 124.49 941,783 -0.58(-0.46%)
May 02, 2025 124.65 125.35 124.11 125.07 870,270 +1.93(+1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.