Canada markets closed

Vanguard High Dividend Yield Index Fund ETF Shares (VYM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
117.37-0.23 (-0.20%)
At close: 04:00PM EDT
117.50 +0.13 (+0.11%)
After hours: 07:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024117.20117.76117.07117.37117.37552,800
Apr 25, 2024117.57117.95116.87117.60117.60828,700
Apr 24, 2024117.44118.08117.10117.94117.94708,000
Apr 23, 2024117.13117.92116.99117.66117.66751,800
Apr 22, 2024116.27117.53115.80116.95116.95933,600
Apr 19, 2024115.13116.12115.05115.94115.941,042,100
Apr 18, 2024115.12115.59114.62114.97114.971,097,400
Apr 17, 2024115.37115.54114.37114.71114.71986,600
Apr 16, 2024115.64115.64114.62114.91114.911,578,400
Apr 15, 2024117.04117.48115.20115.53115.531,337,100
Apr 12, 2024117.31117.51115.79116.10116.101,239,300
Apr 11, 2024118.38118.38117.15117.90117.90793,200
Apr 10, 2024118.35118.66117.46118.05118.051,212,600
Apr 09, 2024119.67119.91118.61119.56119.56876,900
Apr 08, 2024119.29119.64119.19119.33119.33809,600
Apr 05, 2024118.69119.64118.38119.26119.261,095,900
Apr 04, 2024120.49120.75118.45118.67118.67945,100
Apr 03, 2024119.89120.22119.49119.85119.851,124,500
Apr 02, 2024120.02120.22119.64120.06120.06880,500
Apr 01, 2024121.06121.13120.35120.53120.531,190,700
Mar 28, 2024120.73121.29120.64120.99120.991,261,900
Mar 27, 2024119.31120.57119.29120.57120.571,124,300
Mar 26, 2024119.15119.27118.62118.67118.671,020,300
Mar 25, 2024119.01119.41118.86118.95118.95890,200
Mar 22, 2024119.81119.99119.05119.08119.08812,000
Mar 21, 2024119.11120.03119.03119.69119.692,057,200
Mar 20, 2024117.55118.77117.36118.71118.711,595,000
Mar 19, 2024117.05117.71116.96117.69117.69989,200
Mar 18, 2024117.23117.42116.75117.09117.09841,200
Mar 15, 2024116.39117.29116.32116.92116.921,019,500
Mar 15, 20240.656 Dividend
Mar 14, 2024118.31118.49117.02117.67117.011,150,500
Mar 13, 2024118.32118.74118.00118.33117.67767,300
Mar 12, 2024118.09118.41117.61118.12117.461,672,500
Mar 11, 2024117.19117.92116.88117.89117.231,435,800
Mar 08, 2024117.67117.91117.26117.33116.681,506,300
Mar 07, 2024117.65117.99117.46117.62116.96992,200
Mar 06, 2024117.04117.61116.70117.09116.44766,600
Mar 05, 2024116.41117.10116.01116.37115.72887,200
Mar 04, 2024116.05116.74116.01116.48115.831,091,400
Mar 01, 2024115.74116.25115.38116.16115.51936,100
Feb 29, 2024115.71115.86115.15115.42114.78812,900
Feb 28, 2024115.15115.60114.95115.21114.57703,600
Feb 27, 2024115.25115.30114.89115.28114.641,003,200
Feb 26, 2024115.56115.78114.98115.11114.47969,900
Feb 23, 2024115.41115.97115.28115.56114.92773,000
Feb 22, 2024114.63115.53114.45115.30114.661,419,900
Feb 21, 2024113.91114.53113.66114.52113.88809,700
Feb 20, 2024113.81114.41113.69113.94113.301,162,800
Feb 16, 2024114.04114.51113.69113.93113.29908,600
Feb 15, 2024113.00114.35113.00114.23113.59979,000
Feb 14, 2024112.65112.75112.01112.66112.031,026,000
Feb 13, 2024112.92113.03111.31112.11111.481,509,200
Feb 12, 2024112.89113.95112.86113.66113.031,033,600
Feb 09, 2024112.92112.92112.36112.88112.251,026,500
Feb 08, 2024112.90113.04112.49112.99112.36877,400
Feb 07, 2024113.09113.13112.52112.93112.30968,300
Feb 06, 2024112.44112.78112.31112.72112.091,382,300
Feb 05, 2024112.62112.72111.91112.26111.631,236,600
Feb 02, 2024112.96113.65112.46113.13112.501,245,600
Feb 01, 2024112.52113.31111.93113.31112.681,527,400
Jan 31, 2024113.72113.84112.46112.47111.841,298,400
Jan 30, 2024113.07113.82112.96113.74113.111,179,600
Jan 29, 2024112.98113.38112.57113.32112.691,078,300
Jan 26, 2024112.96113.22112.66112.99112.361,186,300
Jan 25, 2024112.75113.10112.34113.07112.441,158,100
Jan 24, 2024112.53112.59111.81111.84111.221,301,300
Jan 23, 2024111.91112.23111.78112.14111.511,304,500
Jan 22, 2024111.62112.15111.50111.79111.171,148,100
Jan 19, 2024110.75111.77110.22111.62111.001,537,000
Jan 18, 2024110.07110.48109.47110.38109.761,298,000
Jan 17, 2024109.90110.58109.56109.98109.371,010,500
Jan 16, 2024111.09111.20110.35110.64110.021,375,300
Jan 12, 2024111.94112.21111.16111.49110.87809,000
Jan 11, 2024111.71111.78110.66111.35110.731,755,100
Jan 10, 2024111.77111.93111.31111.79111.171,307,100
Jan 09, 2024111.95111.96111.52111.78111.161,070,700
Jan 08, 2024111.74112.50111.27112.50111.871,233,600
Jan 05, 2024111.62112.37111.35111.87111.251,195,300
Jan 04, 2024111.85112.42111.54111.59110.971,329,800
Jan 03, 2024112.26112.33111.57111.69111.071,607,200
Jan 02, 2024111.23112.69111.21112.37111.741,739,500
Dec 29, 2023111.67111.88111.25111.63111.01957,500
Dec 28, 2023111.69112.03111.65111.83111.211,064,600
Dec 27, 2023111.67111.93111.38111.81111.191,151,200
Dec 26, 2023111.05111.94111.02111.69111.071,021,000
Dec 22, 2023110.73111.47110.63110.95110.331,713,400
Dec 21, 2023110.26110.50109.57110.45109.832,555,800
Dec 20, 2023111.03111.35109.57109.57108.961,691,300
Dec 19, 2023110.56111.28110.50111.25110.631,496,000
Dec 18, 2023110.76110.87110.44110.44109.821,188,800
Dec 18, 20231.1 Dividend
Dec 15, 2023111.37111.76111.02111.30109.591,410,400
Dec 14, 2023111.37112.36111.37111.84110.121,589,600
Dec 13, 2023108.57110.61108.40110.59108.891,734,100
Dec 12, 2023108.61108.84108.11108.71107.041,070,600
Dec 11, 2023107.92108.67107.92108.67107.001,320,500
Dec 08, 2023107.32107.86107.18107.60105.941,164,900
Dec 07, 2023107.33107.56106.97107.33105.68963,400
Dec 06, 2023107.49107.78106.87106.99105.341,056,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...