Get the Stockscreener App
120.76
0.05%
-0.10
Vanguard High Dividend Yield Indx ETF Stock (VYM) Price History
The historical daily chart and data for Vanguard High Dividend Yield Indx ETF stock (VYM), show that the latest closing stock price as of May 21, 2024, is $120.76.
- Vanguard High Dividend Yield Indx ETF all-time high stock price is $121.64, occurred on May 20, 2024.
- The lowest Vanguard High Dividend Yield Indx ETF stock price recorded was $48.05 on August 24, 2015. Since then, Vanguard High Dividend Yield Indx ETF's stock price has risen over 151.32% to $120.76 now.
- The 52-week high stock price for VYM is $121.64, representing a 0.73% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for VYM is $98.40, indicating a -18.52% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Vanguard High Dividend Yield Indx ETF (VYM) stock in the beginning of 2023 was $112.63. The stock closed the year at $108.21, a loss of over -3.92% for the year.
The table below shows more information about VYM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2024 | $121.2 | $120.8 | $0.41 | 199,487.0 | -0.07% |
| May 20, 2024 | $121.6 | $120.8 | $0.805 | 555,452.0 | -0.53% |
| May 17, 2024 | $121.5 | $121.1 | $0.43 | 709,409.0 | +0.26% |
| May 16, 2024 | $121.6 | $121.2 | $0.455 | 755,166.0 | -0.05% |
| May 15, 2024 | $121.3 | $120.6 | $0.765 | 702,942.0 | +0.80% |
| May 14, 2024 | $120.4 | $119.8 | $0.617 | 873,692.0 | +0.37% |
| May 13, 2024 | $120.6 | $119.8 | $0.795 | 652,947.0 | -0.01% |
| May 10, 2024 | $120.0 | $119.7 | $0.34 | 719,787.0 | +0.33% |
| May 09, 2024 | $119.5 | $118.5 | $1.08 | 828,651.0 | +0.75% |
| May 08, 2024 | $118.7 | $117.8 | $0.9017 | 721,202.0 | +0.32% |
| May 07, 2024 | $118.5 | $118.1 | $0.4201 | 817,191.0 | +0.31% |
| May 06, 2024 | $117.9 | $117.5 | $0.425 | 625,337.0 | +0.61% |
| May 03, 2024 | $117.4 | $116.5 | $0.93 | 933,431.0 | +0.57% |
| May 02, 2024 | $116.8 | $115.8 | $1.02 | 682,487.0 | +0.41% |
| May 01, 2024 | $117.2 | $115.8 | $1.41 | 773,281.0 | -0.41% |
| Apr 30, 2024 | $117.6 | $116.5 | $1.15 | 829,988.0 | -1.29% |
| Apr 29, 2024 | $118.0 | $117.5 | $0.5726 | 693,330.0 | +0.53% |
| Apr 26, 2024 | $117.8 | $117.1 | $0.6938 | 552,794.0 | -0.20% |
| Apr 25, 2024 | $118.0 | $116.9 | $1.09 | 828,201.0 | -0.29% |
| Apr 24, 2024 | $118.1 | $117.1 | $0.9764 | 695,970.0 | +0.24% |
| Apr 23, 2024 | $117.9 | $117.0 | $0.93 | 750,069.0 | +0.61% |
Vanguard High Dividend Yield Indx ETF Stock (VYM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard High Dividend Yield Indx ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VYM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard High Dividend Yield Indx ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard High Dividend Yield Indx ETF Stock (VYM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $121.6 | $115.8 | $5.88 | 10,550,462.0 | +3.69% |
| Apr, 2024 | $121.1 | $114.4 | $6.76 | 21,434,629.0 | -3.74% |
| Mar, 2024 | $121.3 | $115.4 | $5.91 | 22,791,630.0 | +4.83% |
| Feb, 2024 | $116.0 | $111.3 | $4.66 | 21,350,727.0 | +2.62% |
| Jan, 2024 | $113.8 | $109.5 | $4.37 | 26,905,866.0 | +0.75% |
Vanguard High Dividend Yield Indx ETF Stock (VYM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $112.4 | $106.5 | $5.90 | 27,435,963.0 | +4.58% |
| Nov, 2023 | $106.8 | $100.3 | $6.49 | 26,243,440.0 | +6.26% |
| Oct, 2023 | $104.4 | $98.40 | $5.96 | 34,278,666.0 | -2.78% |
| Sep, 2023 | $108.8 | $102.8 | $5.93 | 21,039,017.0 | -4.06% |
| Aug, 2023 | $110.5 | $105.6 | $4.90 | 32,171,697.0 | -2.39% |
| Jul, 2023 | $110.8 | $104.4 | $6.37 | 25,410,821.0 | +4.02% |
| Jun, 2023 | $107.7 | $100.8 | $6.87 | 32,632,066.0 | +4.65% |
| May, 2023 | $107.5 | $101.0 | $6.49 | 39,237,927.0 | -5.13% |
| Apr, 2023 | $107.8 | $104.5 | $3.37 | 31,703,001.0 | +1.27% |
| Mar, 2023 | $108.8 | $99.88 | $8.96 | 39,275,622.0 | -1.29% |
| Feb, 2023 | $111.7 | $106.6 | $5.18 | 24,831,019.0 | -3.51% |
| Jan, 2023 | $111.6 | $107.2 | $4.43 | 39,843,545.0 | +2.37% |
Vanguard High Dividend Yield Indx ETF Stock (VYM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $113.8 | $105.9 | $7.89 | 48,103,983.0 | -4.37% |
| Nov, 2022 | $113.2 | $103.9 | $9.33 | 43,740,280.0 | +6.26% |
| Oct, 2022 | $107.0 | $94.59 | $12.44 | 37,600,806.0 | +12.23% |
| Sep, 2022 | $107.8 | $94.80 | $13.01 | 42,971,950.0 | -8.57% |
| Aug, 2022 | $110.7 | $103.7 | $6.91 | 30,472,607.0 | -2.45% |
| Jul, 2022 | $106.6 | $98.78 | $7.78 | 32,045,617.0 | +4.60% |
| Jun, 2022 | $112.1 | $98.63 | $13.51 | 53,469,464.0 | -8.63% |
| May, 2022 | $112.2 | $103.7 | $8.43 | 52,871,794.0 | +3.52% |
| Apr, 2022 | $115.5 | $107.4 | $8.15 | 37,732,228.0 | -4.20% |
| Mar, 2022 | $114.4 | $107.5 | $6.91 | 41,335,113.0 | +2.16% |
| Feb, 2022 | $114.0 | $105.0 | $9.03 | 42,837,407.0 | -1.47% |
| Jan, 2022 | $115.7 | $106.8 | $8.91 | 63,352,019.0 | -0.53% |
0.12%
0.12%
Cap:
|
Volume (24h):