(VYM)
132.58
-1.47 (-1.10%)
At close: Mar 03, 2025, 3:59 PM
133.00
0.32%
After-hours: Mar 03, 2025, 06:12 PM EST
VYM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 134.37 | 134.77 | 131.86 | 132.70 | -1.35 | -1.01% | 1,478,525 |
| Feb 28, 2025 | 132.52 | 134.13 | 131.87 | 134.05 | 1.87 | 1.41% | 1,152,981 |
| Feb 27, 2025 | 132.99 | 133.80 | 132.13 | 132.18 | -0.73 | -0.55% | 961,890 |
| Feb 26, 2025 | 133.35 | 133.74 | 132.49 | 132.91 | -0.28 | -0.21% | 866,400 |
| Feb 25, 2025 | 133.23 | 133.75 | 132.52 | 133.19 | 0.19 | 0.14% | 1,049,416 |
| Feb 24, 2025 | 133.58 | 133.88 | 132.91 | 133.00 | -0.32 | -0.24% | 987,215 |
| Feb 21, 2025 | 134.58 | 134.65 | 133.17 | 133.32 | -1.28 | -0.95% | 1,118,846 |
| Feb 20, 2025 | 134.61 | 134.76 | 133.74 | 134.60 | -0.46 | -0.34% | 1,868,546 |
| Feb 19, 2025 | 134.20 | 135.10 | 134.11 | 135.06 | 0.56 | 0.42% | 2,445,603 |
| Feb 18, 2025 | 133.64 | 134.50 | 133.32 | 134.50 | 0.73 | 0.55% | 2,415,009 |
| Feb 14, 2025 | 134.16 | 134.52 | 133.67 | 133.77 | -0.18 | -0.13% | 1,590,040 |
| Feb 13, 2025 | 133.42 | 134.06 | 133.06 | 133.95 | 0.80 | 0.60% | 2,527,839 |
| Feb 12, 2025 | 132.63 | 133.34 | 132.51 | 133.15 | -0.66 | -0.49% | 902,144 |
| Feb 11, 2025 | 132.78 | 133.84 | 132.46 | 133.81 | 0.77 | 0.58% | 843,501 |
| Feb 10, 2025 | 132.99 | 133.14 | 132.26 | 133.04 | 0.72 | 0.54% | 1,038,006 |
| Feb 7, 2025 | 133.54 | 133.56 | 132.27 | 132.32 | -0.97 | -0.73% | 833,102 |
| Feb 6, 2025 | 133.89 | 134.00 | 132.60 | 133.29 | -0.03 | -0.02% | 2,914,303 |
| Feb 5, 2025 | 132.78 | 133.44 | 132.00 | 133.32 | 1.17 | 0.89% | 2,063,983 |
| Feb 4, 2025 | 131.60 | 132.29 | 131.25 | 132.15 | 0.24 | 0.18% | 2,123,168 |
| Feb 3, 2025 | 130.72 | 132.32 | 130.25 | 131.91 | -0.45 | -0.34% | 2,331,331 |
| Jan 31, 2025 | 133.12 | 133.57 | 132.15 | 132.36 | -0.65 | -0.49% | 1,343,495 |
| Jan 30, 2025 | 132.79 | 133.37 | 132.25 | 133.01 | 1.13 | 0.86% | 994,965 |
| Jan 29, 2025 | 131.93 | 132.99 | 131.61 | 131.88 | 0.04 | 0.03% | 1,007,920 |
| Jan 28, 2025 | 132.70 | 132.70 | 131.47 | 131.84 | -0.88 | -0.66% | 1,068,444 |
| Jan 27, 2025 | 132.00 | 132.75 | 131.71 | 132.72 | -0.34 | -0.26% | 1,414,419 |
| Jan 24, 2025 | 133.00 | 133.44 | 132.91 | 133.06 | 0.06 | 0.05% | 979,100 |
| Jan 23, 2025 | 132.14 | 133.00 | 132.13 | 133.00 | 0.99 | 0.75% | 1,142,939 |
| Jan 22, 2025 | 132.96 | 133.02 | 132.00 | 132.01 | -0.93 | -0.70% | 1,920,200 |
| Jan 21, 2025 | 132.25 | 133.11 | 132.05 | 132.94 | 1.25 | 0.95% | 2,503,059 |
| Jan 17, 2025 | 131.39 | 131.89 | 131.06 | 131.69 | 0.97 | 0.74% | 1,402,849 |
| Jan 16, 2025 | 129.94 | 130.88 | 129.76 | 130.72 | 0.83 | 0.64% | 1,152,867 |
| Jan 15, 2025 | 130.06 | 130.23 | 129.45 | 129.89 | 1.61 | 1.26% | 1,038,600 |
| Jan 14, 2025 | 127.65 | 128.28 | 127.19 | 128.28 | 1.08 | 0.85% | 993,209 |
| Jan 13, 2025 | 125.80 | 127.26 | 125.75 | 127.20 | 1.09 | 0.86% | 1,924,643 |
| Jan 10, 2025 | 127.30 | 127.60 | 125.87 | 126.11 | -1.85 | -1.45% | 1,829,301 |
| Jan 8, 2025 | 127.58 | 128.02 | 126.84 | 127.96 | 0.20 | 0.16% | 1,097,832 |
| Jan 7, 2025 | 128.65 | 128.84 | 127.41 | 127.76 | -0.34 | -0.27% | 1,119,700 |
| Jan 6, 2025 | 128.80 | 129.32 | 127.86 | 128.10 | -0.32 | -0.25% | 1,634,800 |
| Jan 3, 2025 | 128.06 | 128.58 | 127.49 | 128.42 | 0.88 | 0.69% | 1,192,866 |
| Jan 2, 2025 | 128.44 | 128.83 | 126.94 | 127.54 | -0.05 | -0.04% | 1,655,331 |
| Dec 31, 2024 | 127.68 | 128.05 | 127.13 | 127.59 | 0.27 | 0.21% | 1,371,087 |
| Dec 30, 2024 | 127.63 | 127.84 | 126.51 | 127.32 | -1.32 | -1.03% | 1,890,191 |
| Dec 27, 2024 | 128.86 | 129.39 | 128.01 | 128.64 | -0.71 | -0.55% | 1,454,826 |
| Dec 26, 2024 | 128.62 | 129.49 | 128.43 | 129.35 | 0.36 | 0.28% | 1,330,169 |
| Dec 24, 2024 | 128.11 | 129.00 | 127.80 | 128.99 | 1.22 | 0.95% | 1,516,508 |
| Dec 23, 2024 | 126.98 | 127.83 | 126.40 | 127.77 | 0.65 | 0.51% | 2,564,200 |
| Dec 20, 2024 | 125.51 | 128.08 | 125.39 | 127.12 | 0.44 | 0.35% | 2,032,212 |
| Dec 19, 2024 | 128.00 | 128.49 | 126.63 | 126.68 | -0.49 | -0.39% | 2,366,418 |
| Dec 18, 2024 | 130.85 | 130.86 | 127.07 | 127.17 | -3.68 | -2.81% | 1,804,512 |
| Dec 17, 2024 | 131.02 | 131.25 | 130.38 | 130.85 | -0.98 | -0.74% | 1,364,695 |