Vanguard High Dividend Yield ETF (VYM)

129.99Last Price

-2.71 (-2.04%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	132.16	132.16	129.80	129.99	1,619,330	129.99
3/03/2025	134.37	134.77	131.86	132.70	1,500,790	132.70
2/28/2025	132.52	134.13	131.87	134.05	1,152,983	134.05
2/27/2025	132.99	133.80	132.13	132.18	961,819	132.18
2/26/2025	133.35	133.74	132.49	132.91	863,996	132.91
2/25/2025	133.23	133.75	132.52	133.19	1,049,008	133.19
2/24/2025	133.58	133.88	132.91	133.00	985,757	133.00
2/21/2025	134.58	134.65	133.17	133.32	1,118,847	133.32
2/20/2025	134.61	134.76	133.74	134.60	1,868,368	134.60
2/19/2025	134.20	135.09	134.11	135.06	2,443,652	135.06
2/18/2025	133.64	134.50	133.32	134.50	2,415,047	134.50
2/14/2025	134.16	134.52	133.67	133.77	1,590,042	133.77
2/13/2025	133.42	134.06	133.06	133.95	2,526,895	133.95
2/12/2025	132.63	133.34	132.51	133.15	902,074	133.15
2/11/2025	132.78	133.84	132.46	133.81	843,335	133.81
2/10/2025	132.99	133.13	132.26	133.04	1,037,402	133.04
2/07/2025	133.54	133.56	132.27	132.32	833,105	132.32
2/06/2025	133.89	134.00	132.60	133.29	2,913,883	133.29
2/05/2025	132.78	133.44	132.00	133.32	2,063,711	133.32
2/04/2025	131.60	132.29	131.25	132.15	2,123,948	132.15
2/03/2025	130.72	132.32	130.25	131.91	2,331,177	131.91
1/31/2025	133.12	133.57	132.15	132.36	1,343,897	132.36
1/30/2025	132.79	133.37	132.25	133.01	994,842	133.01
1/29/2025	131.93	132.99	131.61	131.88	1,007,242	131.88
1/28/2025	132.70	132.70	131.47	131.84	1,068,238	131.84
1/27/2025	132.00	132.75	131.71	132.72	1,413,941	132.72
1/24/2025	133.00	133.44	132.91	133.06	979,052	133.06
1/23/2025	132.14	133.00	132.13	133.00	1,142,129	133.00
1/22/2025	132.96	133.02	132.00	132.01	1,919,622	132.01
1/21/2025	132.25	133.11	132.05	132.94	2,503,072	132.94
1/17/2025	131.39	131.89	131.06	131.69	1,402,851	131.69
1/16/2025	129.94	130.88	129.76	130.72	1,152,745	130.72
1/15/2025	130.06	130.23	129.45	129.89	1,038,073	129.89
1/14/2025	127.65	128.28	127.19	128.28	992,973	128.28
1/13/2025	125.80	127.26	125.75	127.20	1,924,067	127.20
1/10/2025	127.30	127.60	125.87	126.11	1,829,303	126.11
1/08/2025	127.58	128.02	126.84	127.96	1,097,834	127.96
1/07/2025	128.65	128.84	127.41	127.76	1,119,119	127.76
1/06/2025	128.80	129.32	127.86	128.10	1,634,285	128.10
1/03/2025	128.06	128.58	127.49	128.42	1,192,869	128.42
1/02/2025	128.44	128.83	126.94	127.54	1,654,847	127.54
12/31/2024	127.32	0.00	127.59	127.59	0	127.59
12/30/2024	127.63	127.84	126.51	127.32	1,890,060	127.32
12/27/2024	128.86	129.39	128.01	128.64	1,454,829	128.64
12/26/2024	128.62	129.49	128.43	129.35	1,329,903	129.35
12/24/2024	128.11	129.00	127.80	128.99	1,516,512	128.99
12/23/2024	126.98	127.83	126.40	127.77	2,563,289	127.77
12/20/2024	125.51	128.08	125.39	127.12	2,032,214	127.12
12/19/2024	128.00	128.49	126.63	126.68	2,365,943	125.72
12/18/2024	130.85	130.86	127.07	127.17	1,803,548	126.20
12/17/2024	131.02	131.25	130.38	130.85	1,364,475	129.85
12/16/2024	132.01	132.59	131.69	131.83	1,198,973	130.83
12/13/2024	131.73	131.95	131.32	131.87	1,413,296	130.87
12/12/2024	131.23	131.31	130.60	130.69	1,505,259	129.69
12/11/2024	131.82	131.85	131.09	131.15	1,072,651	130.15
12/10/2024	131.90	131.90	130.83	131.22	1,140,898	130.22
12/09/2024	133.05	133.15	131.81	131.91	1,066,464	130.91
12/06/2024	133.06	133.31	132.59	132.80	882,103	131.79
12/05/2024	132.98	133.47	132.91	132.93	834,948	131.92