VYM: Vanguard High Dividend Yield ETF

As of Monday, December 1st, 2025

$ 143.99

-1.45 -1.00%

Open: 144.60
High: 145.06
Low: 143.89
Volume: 1,391,345
Previous Close on Friday, November 28th, 2025

$ 145.44

+1.05 +0.73%

Open: 144.50
High: 145.44
Low: 144.45
Volume: 624,146

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 144.60 145.06 143.89 143.99 1,391,343 -1.45 -1.00
2025-11-28 144.50 145.44 144.45 145.44 624,146 +1.05 +0.73
2025-11-26 143.18 144.84 143.16 144.39 1,169,985 +1.28 +0.89
2025-11-25 141.72 143.31 141.38 143.11 1,160,672 +1.89 +1.34
2025-11-24 140.50 141.60 140.18 141.22 1,327,330 +1.12 +0.80
2025-11-21 139.02 140.95 138.63 140.10 2,419,156 +1.67 +1.21
2025-11-20 140.95 141.75 138.35 138.43 2,703,802 -1.26 -0.90
2025-11-19 139.44 140.22 139.07 139.69 1,482,008 +0.18 +0.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 145.44
On 2025-11-28		 140.18
On 2025-11-24		 3.89 2.78 145.44
On 2025-11-28		 143.89
On 2025-12-01		 -1.07 143.63
10D 145.44
On 2025-11-28		 138.35
On 2025-11-20		 2.98 2.11 141.75
On 2025-11-20		 138.63
On 2025-11-21		 -2.20 141.54
20D 145.44
On 2025-11-28		 138.35
On 2025-11-20		 3.41 2.43 143.30
On 2025-11-12		 138.35
On 2025-11-20		 -3.45 141.12
WTD 145.06
On 2025-12-01		 143.89
On 2025-12-01		 -1.45 -1.00 -- -- -- 143.99
MTD 145.06
On 2025-12-01		 143.89
On 2025-12-01		 -1.45 -1.00 -- -- -- 143.99
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
LHX

L3Harris Technologies Inc.

272.32 -6.37 -2.29 1,126,421
HNI

HNI Corp.

41.82 +0.30 +0.72 824,873
RIOT

Riot Blockchain Inc.

15.48 -0.65 -4.03 19,071,882
GO

Grocery Outlet Holding Corp.

11.23 +0.10 +0.90 2,394,930
VYM

Vanguard High Dividend Yield ETF

143.99 -1.45 -1.00 1,391,345