Vanguard High Dividend Yield ET - Price History
Monthly price history for VYM (Vanguard High Dividend Yield ET)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $118.19 | $118.19 |
| April 2024 | $116.47 | $116.47 |
| March 2024 | $120.99 | $120.99 |
| February 2024 | $114.78 | $115.42 |
| January 2024 | $111.84 | $112.47 |
| December 2023 | $111.01 | $111.63 |
| November 2023 | $105.10 | $106.74 |
| October 2023 | $98.90 | $100.45 |
| September 2023 | $101.73 | $103.32 |
| August 2023 | $105.26 | $107.69 |
| July 2023 | $107.84 | $110.33 |
| June 2023 | $103.68 | $106.07 |
| May 2023 | $98.25 | $101.36 |
| April 2023 | $103.56 | $106.84 |
| March 2023 | $102.26 | $105.50 |
| February 2023 | $102.86 | $106.88 |
| January 2023 | $106.61 | $110.77 |
| December 2022 | $104.15 | $108.21 |
| November 2022 | $107.92 | $113.15 |
| October 2022 | $101.56 | $106.48 |
| September 2022 | $90.49 | $94.88 |
| August 2022 | $98.23 | $103.77 |
| July 2022 | $100.70 | $106.38 |
| June 2022 | $96.27 | $101.70 |
| May 2022 | $104.48 | $111.31 |
| April 2022 | $100.94 | $107.53 |
| March 2022 | $105.37 | $112.25 |
| February 2022 | $102.53 | $109.88 |
| January 2022 | $104.06 | $111.52 |
| December 2021 | $104.62 | $112.11 |
| November 2021 | $98 | $105.93 |
| October 2021 | $100.33 | $108.44 |
| September 2021 | $95.62 | $103.35 |
| August 2021 | $98.79 | $107.55 |
| July 2021 | $96.77 | $105.35 |
| June 2021 | $96.24 | $104.77 |
| May 2021 | $97.39 | $106.81 |
| April 2021 | $94.53 | $103.67 |
| March 2021 | $92.18 | $101.09 |
| February 2021 | $86.19 | $95.15 |
| January 2021 | $82.42 | $90.99 |
| December 2020 | $82.90 | $91.51 |
| November 2020 | $80.17 | $89.29 |
| October 2020 | $71.42 | $79.54 |
| September 2020 | $72.66 | $80.93 |
| August 2020 | $74.59 | $83.79 |
| July 2020 | $72.28 | $81.20 |
| June 2020 | $70.13 | $78.78 |
| May 2020 | $70.67 | $80.22 |
| April 2020 | $68.72 | $78.01 |
| March 2020 | $62.33 | $70.75 |
| February 2020 | $72.15 | $82.50 |
| January 2020 | $79.90 | $91.36 |
| December 2019 | $81.96 | $93.71 |
| November 2019 | $79.59 | $91.76 |
| October 2019 | $77.77 | $89.66 |
| September 2019 | $76.96 | $88.73 |
| August 2019 | $74.08 | $86.16 |
| July 2019 | $75.67 | $88.01 |
| June 2019 | $75.12 | $87.38 |
| May 2019 | $70.44 | $82.53 |
| April 2019 | $75.19 | $88.09 |
| March 2019 | $73.12 | $85.66 |
| February 2019 | $72.74 | $85.87 |
| January 2019 | $70.09 | $82.75 |
| December 2018 | $66.06 | $77.99 |
| November 2018 | $72.33 | $86.22 |
| October 2018 | $69.85 | $83.26 |
| September 2018 | $73.06 | $87.09 |
| August 2018 | $72.77 | $87.41 |
| July 2018 | $71.97 | $86.45 |
| June 2018 | $69.14 | $83.05 |
| May 2018 | $69.34 | $83.92 |
| April 2018 | $68.25 | $82.60 |
| March 2018 | $68.16 | $82.49 |
| February 2018 | $69.65 | $84.94 |
| January 2018 | $73.11 | $89.15 |
| December 2017 | $70.22 | $85.63 |
| November 2017 | $69.19 | $85.01 |
| October 2017 | $67.13 | $82.48 |
| September 2017 | $65.98 | $81.07 |
| August 2017 | $64.05 | $79.28 |
| July 2017 | $64.16 | $79.42 |
| June 2017 | $63.14 | $78.16 |
| May 2017 | $62.44 | $77.87 |
| April 2017 | $62.21 | $77.59 |
| March 2017 | $62.26 | $77.65 |
| February 2017 | $62.45 | $78.45 |
| January 2017 | $60.29 | $75.74 |
| December 2016 | $60.32 | $75.77 |
| November 2016 | $58.58 | $74.23 |
| October 2016 | $56.20 | $71.22 |
| September 2016 | $56.93 | $72.14 |
| August 2016 | $57.16 | $72.92 |
| July 2016 | $57.33 | $73.14 |
| June 2016 | $56.02 | $71.46 |
| May 2016 | $54.82 | $70.51 |
| April 2016 | $54.07 | $69.54 |
| March 2016 | $53.68 | $69.04 |
| February 2016 | $50.34 | $65.20 |
| January 2016 | $50.08 | $64.87 |
| December 2015 | $51.54 | $66.75 |
| November 2015 | $52.08 | $68.07 |
| October 2015 | $51.96 | $67.92 |
| September 2015 | $47.93 | $62.65 |
| August 2015 | $48.69 | $64.18 |
| July 2015 | $51.61 | $68.03 |
| June 2015 | $51.07 | $67.32 |
| May 2015 | $52.47 | $69.72 |
| April 2015 | $52.27 | $69.46 |
| March 2015 | $51.40 | $68.30 |
| February 2015 | $52.36 | $70.04 |
| January 2015 | $49.91 | $66.77 |
| December 2014 | $51.39 | $68.75 |
| November 2014 | $51.98 | $70.11 |
| October 2014 | $50.45 | $68.05 |
| September 2014 | $49.23 | $66.41 |
| August 2014 | $49.81 | $67.66 |
| July 2014 | $48.01 | $65.21 |
| June 2014 | $48.82 | $66.32 |
| May 2014 | $47.86 | $65.47 |
| April 2014 | $47.11 | $64.45 |
| March 2014 | $46.14 | $63.12 |
| February 2014 | $45.02 | $61.99 |
| January 2014 | $43.46 | $59.83 |
| December 2013 | $45.26 | $62.32 |
| November 2013 | $44.36 | $61.61 |
| October 2013 | $43.36 | $60.22 |
| September 2013 | $41.40 | $57.49 |
| August 2013 | $40.44 | $56.59 |
| July 2013 | $42.09 | $58.89 |
| June 2013 | $40.29 | $56.37 |
| May 2013 | $40.34 | $56.87 |
| April 2013 | $40.05 | $56.46 |
| March 2013 | $38.88 | $54.81 |
| February 2013 | $37.52 | $53.25 |
| January 2013 | $36.76 | $52.17 |
| December 2012 | $34.80 | $49.38 |
| November 2012 | $34.70 | $49.73 |
| October 2012 | $34.82 | $49.90 |
| September 2012 | $35.17 | $50.40 |
| August 2012 | $34.29 | $49.53 |
| July 2012 | $34.03 | $49.15 |
| June 2012 | $33.31 | $48.12 |
| May 2012 | $31.74 | $46.20 |
| April 2012 | $33.29 | $48.46 |
| March 2012 | $33.29 | $48.46 |
| February 2012 | $32.41 | $47.51 |
| January 2012 | $31.42 | $46.06 |
| December 2011 | $30.88 | $45.26 |
| November 2011 | $29.92 | $44.23 |
| October 2011 | $29.55 | $43.68 |
| September 2011 | $27.34 | $40.42 |
| August 2011 | $28.54 | $42.52 |
| July 2011 | $29.38 | $43.76 |
| June 2011 | $30.20 | $44.99 |
| May 2011 | $30.54 | $45.84 |
| April 2011 | $30.72 | $46.11 |
| March 2011 | $29.54 | $44.33 |
| February 2011 | $29.33 | $44.33 |
| January 2011 | $28.33 | $42.83 |
| December 2010 | $27.93 | $42.22 |
| November 2010 | $26.28 | $40.02 |
| October 2010 | $26.42 | $40.24 |
| September 2010 | $25.58 | $38.96 |
| August 2010 | $23.82 | $36.53 |
| July 2010 | $24.64 | $37.79 |
| June 2010 | $22.96 | $35.22 |
| May 2010 | $24 | $37.08 |
| April 2010 | $26.05 | $40.25 |
| March 2010 | $25.62 | $39.58 |
| February 2010 | $24.28 | $37.73 |
| January 2010 | $23.70 | $36.83 |
| December 2009 | $24.45 | $38 |
| November 2009 | $24.18 | $37.90 |
| October 2009 | $22.80 | $35.73 |
| September 2009 | $23.43 | $36.72 |
| August 2009 | $22.78 | $35.94 |
| July 2009 | $21.71 | $34.26 |
| June 2009 | $20 | $31.56 |
| May 2009 | $20.06 | $31.94 |
| April 2009 | $18.96 | $30.19 |
| March 2009 | $17.19 | $27.38 |
| February 2009 | $15.68 | $25.25 |
| January 2009 | $18.16 | $29.24 |
| December 2008 | $20.87 | $33.60 |
| November 2008 | $20.75 | $33.75 |
| October 2008 | $21.97 | $35.73 |
| September 2008 | $25.80 | $41.96 |
| August 2008 | $27.07 | $44.41 |
| July 2008 | $26.60 | $43.65 |
| June 2008 | $26.10 | $42.82 |
| May 2008 | $29.10 | $48.15 |
| April 2008 | $29.14 | $48.21 |
| March 2008 | $28.51 | $47.17 |
| February 2008 | $28.23 | $47.06 |
| January 2008 | $29.65 | $49.43 |
| December 2007 | $30.65 | $51.10 |
| November 2007 | $31.30 | $52.62 |
| October 2007 | $32.40 | $54.48 |
| September 2007 | $32.50 | $54.65 |
| August 2007 | $31.38 | $53.10 |
| July 2007 | $30.79 | $52.10 |
| June 2007 | $31.87 | $53.92 |
| May 2007 | $32.54 | $55.36 |
| April 2007 | $31.59 | $53.74 |
| March 2007 | $30.30 | $51.56 |
| February 2007 | $29.93 | $51.19 |
| January 2007 | $30.41 | $52 |
| December 2006 | $30.24 | $51.71 |
| November 2006 | $29.54 | $50.68 |
VYM
Price: $118.19
52 week price:
Dividend Yield: 2.66%
5-year range yield:
Forward Dividend Yield: 2.23%
Payout Ratio: 35.90%
Payout Ratio Range:
Dividend Per Share: 2.62 USD
Earnings Per Share: 7.30 USD
P/E Ratio: 15.46
Exchange: PCX
Volume: 1.5 million
Market Capitalization: 63.2 billion
Average Dividend Frequency: 7
Years Paying Dividends: 32
DGR3: 6.44%
DGR5: 6.24%
DGR10: 7.40%
DGR20: 13.86%