Vanguard High Dividend Yield ETF (VYM)

132.36Last Price

-0.65 (-0.49%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	133.12	133.57	132.15	132.36	1,343,646	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	2,366,143	126.68
12/18/2024	130.85	130.86	127.07	127.17	1,803,548	127.17
12/17/2024	131.02	131.25	130.38	130.85	1,364,475	130.85
12/16/2024	132.01	132.59	131.69	131.83	1,198,973	131.83
12/13/2024	131.73	131.95	131.32	131.87	1,413,296	131.87
12/12/2024	131.23	131.31	130.60	130.69	1,505,259	130.69
12/11/2024	131.82	131.85	131.09	131.15	1,072,651	131.15
12/10/2024	131.90	131.90	130.83	131.22	1,140,898	131.22
12/09/2024	133.05	133.15	131.81	131.91	1,066,464	131.91
12/06/2024	133.06	133.31	132.59	132.80	882,103	132.80
12/05/2024	132.98	133.47	132.91	132.93	834,948	132.93
12/04/2024	133.49	133.49	132.33	132.86	949,601	132.86
12/03/2024	134.15	134.34	133.37	133.42	866,945	133.42
12/02/2024	134.76	134.84	133.60	134.02	1,039,684	134.02
11/29/2024	134.52	135.07	134.44	134.74	458,574	134.74
11/27/2024	134.68	135.05	134.19	134.28	658,288	134.28
11/26/2024	134.34	134.55	133.72	134.46	707,717	134.46
11/25/2024	134.38	134.98	134.08	134.42	849,329	134.42
11/22/2024	132.69	133.74	132.69	133.62	1,572,343	133.62
11/21/2024	131.20	132.73	130.88	132.50	1,206,357	132.50
11/20/2024	130.93	130.93	130.04	130.86	779,527	130.86
11/19/2024	130.60	131.14	130.07	130.78	885,234	130.78
11/18/2024	130.95	131.59	130.68	131.36	773,796	131.36
11/15/2024	130.89	131.30	130.35	130.70	851,397	130.70
11/14/2024	132.00	132.05	131.04	131.13	712,505	131.13
11/13/2024	131.96	132.27	131.50	131.85	685,033	131.85
11/12/2024	132.92	132.93	131.49	131.75	876,174	131.75
11/11/2024	132.88	133.45	132.71	132.80	1,011,959	132.80
11/08/2024	131.93	132.85	131.76	132.50	1,065,331	132.50
11/07/2024	132.54	132.55	131.52	131.78	985,936	131.78
11/06/2024	132.09	132.61	131.32	132.36	1,197,065	132.36
11/05/2024	127.36	128.63	127.20	128.63	558,045	128.63
11/04/2024	127.59	127.93	126.95	127.29	1,149,449	127.29
11/01/2024	128.40	128.76	127.39	127.53	701,601	127.53