Vanguard High Dividend Yield Index Fund ETF Shares

VYM
🏛️ Mexique →
2,581.01
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 2,581.01 2,581.01 2,581.01 2,581.01 0.0M
2025-09-24 2,581.01 2,593.91 2,581.01 2,591.30 0.0M
2025-09-23 2,585.00 2,585.00 2,585.00 2,585.00 0.0M
2025-09-22 2,583.00 2,583.00 2,583.00 2,583.00 0.0M
2025-09-19 2,596.01 2,599.99 2,579.00 2,580.01 0.0M
2025-09-18 2,596.00 2,596.00 2,596.00 2,596.00 0.0M
2025-09-17 2,590.99 2,590.99 2,583.58 2,583.58 0.0M
2025-09-15 2,632.00 2,632.00 2,632.00 2,632.00 0.0M
2025-09-11 2,634.00 2,634.00 2,634.00 2,634.00 0.0M
2025-09-10 2,595.02 2,595.02 2,595.02 2,595.02 0.0M
2025-09-09 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2025-09-08 2,621.04 2,621.04 2,600.00 2,613.00 0.0M
2025-09-05 2,608.00 2,608.00 2,608.00 2,608.00 0.0M
2025-09-04 2,595.99 2,608.96 2,595.99 2,608.00 0.0M
2025-09-03 2,580.00 2,589.99 2,580.00 2,589.99 0.0M
2025-09-02 2,599.99 2,599.99 2,599.99 2,599.99 0.0M
2025-08-29 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2025-08-28 2,612.94 2,612.94 2,599.99 2,599.99 0.0M
2025-08-27 2,590.00 2,600.01 2,590.00 2,600.01 0.0M
2025-08-25 2,600.61 2,613.61 2,600.61 2,613.61 0.0M
2025-08-22 2,589.00 2,592.34 2,588.00 2,592.00 0.0M
2025-08-21 2,577.51 2,577.51 2,577.51 2,577.51 0.0M
2025-08-19 2,585.00 2,585.99 2,580.00 2,581.00 0.0M
2025-08-15 2,571.88 2,571.88 2,571.88 2,571.88 0.0M
2025-08-14 2,551.02 2,580.90 2,551.02 2,580.90 0.0M
2025-08-13 2,549.00 2,558.99 2,549.00 2,558.99 0.0M
2025-08-11 2,523.35 2,523.35 2,523.35 2,523.35 0.0M
2025-08-08 2,516.66 2,516.66 2,516.66 2,516.66 0.0M
2025-08-07 2,516.80 2,516.80 2,516.80 2,516.80 0.0M
2025-08-04 2,520.00 2,532.62 2,520.00 2,532.62 0.0M
2025-08-01 2,530.00 2,530.00 2,530.00 2,530.00 0.0M
2025-07-30 2,557.15 2,557.15 2,550.01 2,551.01 0.0M
2025-07-29 2,570.00 2,570.00 2,569.99 2,569.99 0.0M
2025-07-28 2,555.00 2,555.00 2,549.86 2,550.56 0.0M
2025-07-25 2,512.17 2,512.17 2,512.17 2,512.17 0.0M
2025-07-24 2,530.00 2,539.93 2,523.50 2,523.50 0.0M
2025-07-23 2,535.03 2,535.03 2,520.01 2,525.50 0.0M
2025-07-22 2,501.02 2,501.02 2,501.02 2,501.02 0.0M
2025-07-21 2,524.99 2,525.00 2,523.99 2,523.99 0.0M
2025-07-18 2,539.95 2,539.95 2,525.00 2,525.00 0.0M
2025-07-17 2,533.00 2,533.00 2,520.33 2,520.33 0.0M
2025-07-15 2,521.01 2,528.00 2,521.00 2,525.37 0.0M
2025-07-14 2,529.75 2,529.75 2,529.75 2,529.75 0.0M
2025-07-11 2,515.19 2,515.19 2,515.19 2,515.19 0.0M
2025-07-10 2,520.00 2,529.01 2,520.00 2,529.01 0.0M
2025-07-09 2,520.00 2,520.00 2,504.35 2,504.35 0.0M
2025-07-08 2,520.30 2,532.90 2,520.00 2,520.00 0.0M
2025-07-07 2,520.00 2,520.00 2,520.00 2,520.00 0.0M
2025-07-03 2,532.00 2,532.00 2,532.00 2,532.00 0.0M
2025-07-01 2,523.20 2,523.20 2,523.20 2,523.20 0.0M
2025-06-30 2,510.26 2,510.26 2,510.26 2,510.26 0.0M
2025-06-27 2,499.99 2,514.20 2,497.99 2,514.20 0.0M
2025-06-26 2,485.32 2,485.32 2,485.32 2,485.32 0.0M
2025-06-20 2,505.62 2,530.73 2,481.17 2,481.17 0.0M
2025-06-16 2,510.00 2,510.00 2,510.00 2,510.00 0.0M
2025-06-13 2,650.00 2,650.00 2,541.49 2,541.49 0.0M
2025-06-12 2,559.41 2,559.41 2,559.41 2,559.41 0.0M
2025-06-11 2,589.98 2,589.98 2,589.98 2,589.98 0.0M
2025-06-09 2,500.00 2,500.00 2,490.01 2,490.01 0.0M
2025-06-06 2,487.50 2,672.00 2,487.50 2,496.66 0.0M
2025-06-05 2,505.66 2,505.66 2,500.00 2,500.00 0.0M
2025-06-03 2,480.00 2,504.99 2,471.22 2,504.92 0.0M
2025-06-02 2,669.98 2,669.98 2,475.00 2,475.00 0.0M
2025-05-29 2,498.93 2,600.00 2,498.93 2,600.00 0.0M
2025-05-28 2,494.91 2,494.91 2,494.91 2,494.91 0.0M
2025-05-23 2,446.00 2,458.23 2,446.00 2,450.80 0.0M
2025-05-21 2,493.81 2,498.00 2,493.81 2,498.00 0.0M
2025-05-20 2,535.07 2,535.07 2,535.07 2,535.07 0.0M
2025-05-19 2,548.61 2,548.61 2,548.61 2,548.61 0.0M
2025-05-16 2,527.00 2,527.00 2,527.00 2,527.00 0.0M
2025-05-15 2,482.29 2,482.29 2,482.29 2,482.29 0.0M
2025-05-13 2,538.60 2,538.60 2,538.60 2,538.60 0.0M
2025-05-07 2,463.21 2,463.21 2,463.21 2,463.21 0.0M
2025-05-06 2,457.01 2,457.01 2,457.01 2,457.01 0.0M
2025-04-30 2,447.01 2,447.01 2,416.00 2,416.00 0.0M
2025-04-28 2,398.19 2,398.19 2,398.19 2,398.19 0.0M
2025-04-25 2,428.95 2,428.95 2,428.95 2,428.95 0.0M
2025-04-23 2,380.84 2,380.84 2,345.36 2,345.36 0.0M
2025-04-21 2,400.00 2,400.00 2,350.00 2,350.00 0.0M
2025-04-16 2,404.01 2,404.01 2,404.00 2,404.00 0.0M
2025-04-15 2,485.76 2,485.76 2,485.76 2,485.76 0.0M
2025-04-14 2,473.40 2,473.40 2,473.40 2,473.40 0.0M
2025-04-10 2,495.00 2,495.00 2,410.00 2,410.00 0.0M
2025-04-08 2,378.34 2,450.00 2,366.50 2,366.50 0.0M
2025-04-07 2,400.01 2,400.01 2,366.50 2,366.51 0.0M
2025-04-04 2,490.96 2,500.00 2,490.96 2,500.00 0.0M
2025-04-03 2,560.00 2,560.00 2,560.00 2,560.00 0.0M
2025-04-01 2,648.86 2,648.86 2,648.86 2,648.86 0.0M
2025-03-27 2,622.00 2,622.00 2,622.00 2,622.00 0.0M
2025-03-24 2,610.00 2,621.79 2,608.75 2,621.79 0.0M
2025-03-20 2,610.01 2,623.06 2,610.01 2,623.06 0.0M
2025-03-18 2,601.41 2,601.41 2,601.41 2,601.41 0.0M
2025-03-14 2,525.42 2,544.80 2,525.42 2,544.80 0.0M
2025-03-13 2,601.41 2,601.41 2,601.41 2,601.41 0.0M
2025-03-12 2,590.00 2,590.00 2,580.00 2,580.00 0.0M
2025-03-11 2,614.49 2,614.49 2,614.49 2,614.49 0.0M
2025-03-10 2,610.00 2,610.00 2,610.00 2,610.00 0.0M
2025-03-06 2,652.96 2,652.96 2,652.96 2,652.96 0.0M
2025-03-05 2,665.00 2,665.00 2,665.00 2,665.00 0.0M
2025-03-04 2,703.11 2,703.11 2,700.00 2,700.84 0.0M
2025-02-27 2,703.09 2,703.09 2,703.09 2,703.09 0.0M
2025-02-25 2,722.08 2,722.08 2,722.08 2,722.08 0.0M
2025-02-24 2,732.00 2,732.00 2,732.00 2,732.00 0.0M
2025-02-19 2,745.00 2,745.00 2,745.00 2,745.00 0.0M
2025-02-17 2,742.00 2,742.00 2,742.00 2,742.00 0.0M
2025-02-13 2,742.11 2,742.11 2,742.11 2,742.11 0.0M
2025-02-12 2,738.44 2,738.44 2,724.74 2,724.74 0.0M
2025-02-11 2,737.43 2,737.43 2,737.43 2,737.43 0.0M
2025-02-10 2,750.00 2,789.99 2,735.00 2,789.99 0.0M
2025-02-07 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2025-02-06 2,760.76 2,760.76 2,760.76 2,760.76 0.0M
2025-02-04 2,700.00 2,702.00 2,700.00 2,702.00 0.0M
2025-01-31 2,733.61 2,743.56 2,733.61 2,743.56 0.0M
2025-01-30 2,700.01 2,700.01 2,700.01 2,700.01 0.0M
2025-01-29 2,740.00 2,740.00 2,740.00 2,740.00 0.0M
2025-01-27 2,731.00 2,731.00 2,731.00 2,731.00 0.0M
2025-01-24 2,691.17 2,691.17 2,691.16 2,691.16 0.0M
2025-01-23 2,699.99 2,700.00 2,699.99 2,700.00 0.0M
2025-01-22 2,730.00 2,740.00 2,730.00 2,740.00 0.0M
2025-01-17 2,729.05 2,729.05 2,729.05 2,729.05 0.0M
2025-01-16 2,700.59 2,700.59 2,700.59 2,700.59 0.0M
2025-01-15 2,663.15 2,663.15 2,663.15 2,663.15 0.0M
2025-01-14 2,615.00 2,627.28 2,614.21 2,627.28 0.0M
2025-01-13 2,633.00 2,646.16 2,633.00 2,646.16 0.0M
2025-01-10 2,632.97 2,632.97 2,632.97 2,632.97 0.0M
2025-01-08 2,591.01 2,609.10 2,591.01 2,609.10 0.0M
2025-01-07 2,589.91 2,589.91 2,589.91 2,589.91 0.0M
2025-01-06 2,640.00 2,640.00 2,640.00 2,640.00 0.0M
2025-01-03 2,639.02 2,639.02 2,639.02 2,639.02 0.0M