Vanguard High Dividend Yi... (VYM)
AMEX: VYM
· Real-Time Price · USD
141.54
0.63 (0.45%)
At close: Oct 03, 2025, 3:59 PM
142.09
0.39%
After-hours: Oct 03, 2025, 07:59 PM EDT
VYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 141.25 | 142.22 | 141.25 | 141.55 | 141.55 | 0.45% | 1,077,907 |
| Oct 2, 2025 | 141.26 | 141.42 | 140.53 | 140.91 | 140.91 | -0.12% | 1,112,706 |
| Oct 1, 2025 | 140.67 | 141.24 | 140.49 | 141.08 | 141.08 | 0.09% | 1,278,932 |
| Sep 30, 2025 | 140.39 | 141.07 | 139.88 | 140.95 | 140.95 | 0.31% | 1,164,002 |
| Sep 29, 2025 | 141.22 | 141.24 | 140.10 | 140.51 | 140.51 | -0.19% | 1,054,746 |
| Sep 26, 2025 | 140.30 | 141.06 | 140.27 | 140.78 | 140.78 | 0.68% | 950,245 |
| Sep 25, 2025 | 140.19 | 140.29 | 139.43 | 139.83 | 139.83 | -0.49% | 1,080,114 |
| Sep 24, 2025 | 140.73 | 140.99 | 140.40 | 140.52 | 140.52 | -0.03% | 974,100 |
| Sep 23, 2025 | 140.23 | 141.30 | 140.14 | 140.56 | 140.56 | 0.33% | 1,821,302 |
| Sep 22, 2025 | 139.96 | 140.39 | 139.82 | 140.10 | 140.10 | -0.26% | 1,325,742 |
| Sep 19, 2025 | 140.84 | 140.87 | 139.92 | 140.46 | 140.46 | -0.75% | 1,148,919 |
| Sep 18, 2025 | 141.27 | 141.81 | 140.88 | 141.52 | 140.68 | 0.26% | 1,136,500 |
| Sep 17, 2025 | 141.10 | 142.08 | 140.41 | 141.16 | 140.32 | 0.20% | 1,083,300 |
| Sep 16, 2025 | 141.32 | 141.51 | 140.59 | 140.88 | 140.04 | -0.17% | 896,724 |
| Sep 15, 2025 | 141.46 | 141.66 | 140.93 | 141.12 | 140.28 | -0.18% | 1,235,702 |
| Sep 12, 2025 | 141.93 | 142.14 | 141.34 | 141.38 | 140.54 | -0.46% | 990,100 |
| Sep 11, 2025 | 140.98 | 142.17 | 140.91 | 142.03 | 141.19 | 0.89% | 1,126,112 |
| Sep 10, 2025 | 140.00 | 140.87 | 139.78 | 140.78 | 139.94 | 0.82% | 1,146,878 |
| Sep 9, 2025 | 139.68 | 139.96 | 139.42 | 139.63 | 138.80 | -0.01% | 1,499,748 |
| Sep 8, 2025 | 139.76 | 139.76 | 138.96 | 139.65 | 138.82 | 0.07% | 1,560,014 |
Page 1 of 136