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
2022-12-29 2,077.00 2,077.00 2,077.00 2,077.00 0.0M
2022-12-22 2,107.99 2,107.99 2,074.00 2,074.00 0.0M
2022-12-21 2,139.99 2,139.99 2,139.99 2,139.99 0.0M
2022-12-20 2,110.00 2,110.00 2,110.00 2,110.00 0.0M
2022-12-19 2,125.00 2,125.00 2,110.00 2,110.00 0.0M
2022-12-16 2,125.01 2,125.01 2,125.01 2,125.01 0.0M
2022-12-14 2,200.00 2,200.00 2,180.00 2,180.00 0.0M
2022-12-13 2,158.00 2,200.01 2,158.00 2,200.00 0.0M
2022-12-07 2,170.00 2,170.00 2,157.89 2,157.89 0.0M
2022-11-29 2,133.00 2,133.00 2,133.00 2,133.00 0.0M
2022-11-28 2,152.00 2,152.00 2,152.00 2,152.00 0.0M
2022-11-23 2,187.80 2,187.80 2,187.80 2,187.80 0.0M
2022-11-17 2,110.00 2,115.00 2,110.00 2,114.99 0.0M
2022-11-16 2,130.00 2,130.00 2,130.00 2,130.00 0.0M
2022-11-15 2,139.18 2,139.18 2,138.02 2,138.02 0.0M
2022-11-14 2,145.00 2,145.00 2,145.00 2,145.00 0.0M
2022-11-11 2,149.00 2,160.00 2,149.00 2,160.00 0.0M
2022-11-09 2,117.02 2,117.02 2,117.02 2,117.02 0.0M
2022-11-08 2,080.00 2,093.19 2,080.00 2,093.19 0.0M
2022-11-07 2,078.00 2,080.00 2,078.00 2,080.00 0.0M
2022-11-04 2,051.05 2,051.05 2,051.03 2,051.03 0.0M
2022-11-03 2,095.59 2,095.59 2,050.03 2,050.03 0.0M
2022-10-31 2,100.00 2,117.00 2,100.00 2,117.00 0.0M
2022-10-28 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2022-10-27 2,081.88 2,081.88 2,081.88 2,081.88 0.0M
2022-10-25 2,043.42 2,043.42 2,034.35 2,034.35 0.0M
2022-10-24 2,034.34 2,043.43 2,034.34 2,043.42 0.0M
2022-10-20 1,992.39 1,993.00 1,990.00 1,993.00 0.0M
2022-10-12 1,937.30 1,937.30 1,932.00 1,932.00 0.0M
2022-10-05 2,000.19 2,000.19 2,000.19 2,000.19 0.0M
2022-10-04 1,964.00 2,000.00 1,964.00 1,999.00 0.0M
2022-09-30 1,964.00 1,964.00 1,964.00 1,964.00 0.0M
2022-09-26 1,930.01 1,965.00 1,930.01 1,965.00 0.0M
2022-09-19 2,017.21 2,042.00 2,017.21 2,042.00 0.0M
2022-09-14 2,080.00 2,080.00 2,080.00 2,080.00 0.0M
2022-09-13 2,080.00 2,080.00 2,080.00 2,080.00 0.0M
2022-09-12 2,125.00 2,128.00 2,122.00 2,128.00 0.0M
2022-09-09 2,107.33 2,107.33 2,107.33 2,107.33 0.0M
2022-09-07 2,085.00 2,085.00 2,085.00 2,085.00 0.0M
2022-09-06 2,065.06 2,085.00 2,065.06 2,085.00 0.0M
2022-09-02 2,110.36 2,110.36 2,095.44 2,095.44 0.0M
2022-09-01 2,089.01 2,089.01 2,080.01 2,085.02 0.0M
2022-08-31 2,097.29 2,097.29 2,088.01 2,097.29 0.0M
2022-08-29 2,131.95 2,132.00 2,124.00 2,132.00 0.0M
2022-08-26 2,185.00 2,185.00 2,103.01 2,103.01 0.0M
2022-08-25 2,166.00 2,166.00 2,166.00 2,166.00 0.0M
2022-08-24 2,162.56 2,162.56 2,145.00 2,145.00 0.0M
2022-08-22 2,210.00 2,210.01 2,210.00 2,210.01 0.0M
2022-08-19 2,210.01 2,210.01 2,210.01 2,210.01 0.0M
2022-08-18 2,210.01 2,210.01 2,210.01 2,210.01 0.0M
2022-08-17 2,202.00 2,202.00 2,202.00 2,202.00 0.0M
2022-08-15 2,163.00 2,163.00 2,163.00 2,163.00 0.0M
2022-08-11 2,163.00 2,163.00 2,163.00 2,163.00 0.0M
2022-08-10 2,146.00 2,146.00 2,146.00 2,146.00 0.0M
2022-08-09 2,146.00 2,150.00 2,146.00 2,146.00 0.0M
2022-08-08 2,148.01 2,148.01 2,146.00 2,146.00 0.0M
2022-08-05 2,148.01 2,148.01 2,148.01 2,148.01 0.0M
2022-08-04 2,145.00 2,155.72 2,145.00 2,149.64 0.0M
2022-08-03 2,171.67 2,174.50 2,171.67 2,174.50 0.0M
2022-08-02 2,172.99 2,205.00 2,172.99 2,205.00 0.0M
2022-08-01 2,155.00 2,163.00 2,150.00 2,162.00 0.0M
2022-07-29 2,150.00 2,155.00 2,150.00 2,155.00 0.0M
2022-07-28 2,118.00 2,118.00 2,118.00 2,118.00 0.0M
2022-07-26 2,118.00 2,118.00 2,118.00 2,118.00 0.0M
2022-07-25 2,101.02 2,101.02 2,101.02 2,101.02 0.0M
2022-07-22 2,154.99 2,154.99 2,125.00 2,125.00 0.0M
2022-07-21 2,125.01 2,125.01 2,125.00 2,125.00 0.0M
2022-07-20 2,110.00 2,110.00 2,110.00 2,110.00 0.0M
2022-07-14 2,065.02 2,065.02 2,065.02 2,065.02 0.0M
2022-07-13 2,120.34 2,120.34 2,120.34 2,120.34 0.0M
2022-07-12 2,126.00 2,126.00 2,126.00 2,126.00 0.0M
2022-07-06 2,100.00 2,100.00 2,095.00 2,095.00 0.0M
2022-06-29 2,059.00 2,059.00 2,058.00 2,058.00 0.0M
2022-06-27 2,000.00 2,059.00 2,000.00 2,059.00 0.0M
2022-06-24 2,045.50 2,045.50 2,045.50 2,045.50 0.0M
2022-06-23 2,025.00 2,025.00 1,985.00 1,985.00 0.0M
2022-06-22 2,025.00 2,025.00 2,025.00 2,025.00 0.0M
2022-06-21 2,004.00 2,050.00 2,004.00 2,050.00 0.0M
2022-06-17 2,068.99 2,068.99 2,005.03 2,005.03 0.0M
2022-06-16 2,091.59 2,091.59 2,091.59 2,091.59 0.0M
2022-06-14 2,106.00 2,107.01 2,100.03 2,100.11 0.0M
2022-06-13 2,106.54 2,106.54 2,100.02 2,100.02 0.0M
2022-06-10 2,118.50 2,129.00 2,118.50 2,129.00 0.0M
2022-06-08 2,179.99 2,179.99 2,173.80 2,173.80 0.0M
2022-06-03 2,150.00 2,204.98 2,150.00 2,179.99 0.0M
2022-06-02 2,156.00 2,174.99 2,156.00 2,174.99 0.0M
2022-06-01 2,199.00 2,199.00 2,199.00 2,199.00 0.0M
2022-05-31 2,190.00 2,200.00 2,160.00 2,200.00 0.0M
2022-05-30 2,190.00 2,190.00 2,190.00 2,190.00 0.0M
2022-05-27 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2022-05-26 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2022-05-25 2,123.24 2,123.24 2,123.24 2,123.24 0.0M
2022-05-23 2,077.50 2,137.00 2,077.50 2,137.00 0.0M
2022-05-20 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2022-05-19 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2022-05-18 2,190.19 2,190.19 2,140.00 2,140.00 0.0M
2022-05-17 2,190.00 2,200.00 2,190.00 2,200.00 0.0M
2022-05-16 2,239.99 2,239.99 2,187.87 2,187.87 0.0M
2022-05-12 2,145.00 2,145.00 2,145.00 2,145.00 0.0M
2022-05-10 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2022-05-09 2,200.00 2,200.00 2,190.00 2,190.00 0.0M
2022-05-06 2,180.00 2,196.50 2,180.00 2,196.50 0.0M
2022-05-04 2,224.99 2,225.00 2,224.99 2,225.00 0.0M
2022-05-03 2,213.01 2,223.00 2,213.01 2,213.01 0.0M
2022-05-02 2,100.01 2,184.00 2,100.01 2,184.00 0.0M
2022-04-29 2,289.99 2,300.00 2,225.00 2,226.00 0.0M
2022-04-28 2,246.00 2,299.99 2,246.00 2,277.50 0.0M
2022-04-27 2,244.50 2,244.50 2,244.50 2,244.50 0.0M
2022-04-25 2,215.01 2,215.01 2,215.01 2,215.01 0.0M
2022-04-22 2,313.00 2,313.00 2,265.01 2,265.01 0.0M
2022-04-21 2,311.50 2,311.50 2,311.50 2,311.50 0.0M
2022-04-19 2,258.65 2,265.01 2,258.65 2,265.01 0.0M
2022-04-18 2,258.64 2,258.64 2,227.00 2,227.00 0.0M
2022-04-13 2,227.50 2,227.50 2,200.01 2,227.00 0.0M
2022-04-12 2,258.65 2,258.65 2,246.00 2,248.45 0.0M
2022-04-11 2,270.00 2,270.00 2,270.00 2,270.00 0.0M
2022-04-08 2,329.49 2,329.49 2,311.39 2,311.39 0.0M
2022-04-06 2,260.00 2,260.00 2,260.00 2,260.00 0.0M
2022-04-05 2,238.20 2,238.20 2,233.00 2,233.00 0.0M
2022-04-04 2,198.00 2,198.00 2,198.00 2,198.00 0.0M
2022-04-01 2,225.00 2,236.00 2,225.00 2,236.00 0.0M
2022-03-31 2,254.00 2,254.00 2,236.10 2,236.10 0.0M
2022-03-30 2,261.00 2,261.00 2,257.00 2,257.00 0.0M
2022-03-29 2,265.00 2,276.85 2,265.00 2,272.00 0.0M
2022-03-28 2,280.00 2,280.00 2,270.00 2,270.00 0.0M
2022-03-25 2,254.00 2,254.00 2,254.00 2,254.00 0.0M
2022-03-23 2,257.00 2,257.00 2,250.00 2,250.00 0.0M
2022-03-22 2,275.00 2,280.00 2,275.00 2,280.00 0.0M
2022-03-18 2,285.00 2,335.00 2,279.00 2,281.00 0.0M
2022-03-17 2,285.00 2,285.00 2,285.00 2,285.00 0.0M
2022-03-16 2,300.01 2,300.01 2,285.00 2,285.00 0.0M
2022-03-15 2,315.00 2,315.00 2,300.01 2,300.01 0.0M
2022-03-14 2,290.00 2,290.00 2,260.00 2,265.38 0.0M
2022-03-11 2,360.00 2,360.00 2,300.00 2,300.00 0.0M
2022-03-10 2,360.00 2,360.00 2,360.00 2,360.00 0.0M
2022-03-09 2,270.00 2,270.00 2,270.00 2,270.00 0.0M
2022-03-08 2,347.00 2,347.00 2,347.00 2,347.00 0.0M
2022-03-07 2,304.11 2,328.02 2,304.11 2,320.00 0.0M
2022-03-04 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2022-03-03 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2022-02-28 2,260.01 2,260.01 2,260.01 2,260.01 0.0M
2022-02-24 2,184.19 2,200.00 2,170.00 2,199.90 0.0M
2022-02-23 2,220.00 2,220.00 2,200.00 2,200.00 0.0M
2022-02-22 2,265.00 2,284.01 2,222.00 2,222.00 0.0M
2022-02-21 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2022-02-18 2,250.00 2,285.00 2,245.00 2,245.00 0.0M
2022-02-16 2,300.00 2,300.00 2,263.00 2,263.00 0.0M
2022-02-15 2,273.00 2,275.51 2,273.00 2,275.51 0.0M
2022-02-14 2,271.00 2,282.35 2,270.92 2,270.92 0.0M
2022-02-11 2,320.00 2,320.00 2,320.00 2,320.00 0.0M
2022-02-10 2,325.00 2,325.00 2,310.13 2,310.13 0.0M
2022-02-09 2,330.13 2,330.13 2,330.13 2,330.13 0.0M
2022-02-08 2,323.00 2,399.99 2,323.00 2,330.13 0.0M
2022-02-04 2,309.69 2,323.00 2,309.69 2,323.00 0.0M
2022-02-03 2,323.00 2,381.16 2,314.00 2,314.00 0.0M
2022-02-02 2,389.00 2,389.00 2,323.00 2,323.00 0.0M
2022-02-01 2,310.00 2,310.00 2,294.00 2,294.00 0.0M
2022-01-31 2,291.00 2,330.99 2,291.00 2,330.99 0.0M
2022-01-28 2,265.01 2,271.00 2,265.01 2,271.00 0.0M
2022-01-27 2,290.01 2,290.01 2,290.00 2,290.00 0.0M
2022-01-26 2,278.50 2,329.59 2,278.50 2,290.01 0.0M
2022-01-25 2,245.88 2,270.00 2,245.88 2,270.00 0.0M
2022-01-24 2,245.00 2,245.88 2,245.00 2,245.88 0.0M
2022-01-21 2,260.30 2,285.00 2,245.88 2,245.88 0.0M
2022-01-20 2,312.00 2,312.00 2,300.00 2,300.00 0.0M
2022-01-19 2,305.00 2,361.75 2,299.00 2,299.00 0.0M
2022-01-18 2,343.58 2,343.58 2,327.00 2,327.00 0.0M
2022-01-17 2,339.00 2,350.70 2,326.00 2,326.00 0.0M
2022-01-14 2,340.00 2,340.00 2,338.99 2,338.99 0.0M
2022-01-13 2,351.00 2,351.00 2,340.00 2,340.00 0.0M
2022-01-12 2,389.99 2,389.99 2,340.00 2,340.01 0.0M
2022-01-11 2,322.00 2,344.00 2,322.00 2,344.00 0.0M
2022-01-10 2,344.34 2,344.34 2,320.01 2,320.01 0.0M
2022-01-07 2,344.37 2,344.37 2,344.34 2,344.34 0.0M
2022-01-06 2,374.89 2,374.89 2,345.00 2,345.00 0.0M
2022-01-05 2,330.00 2,387.73 2,330.00 2,335.02 0.0M
2022-01-04 2,330.74 2,348.98 2,330.74 2,348.98 0.0M
2022-01-03 2,306.05 2,319.99 2,306.05 2,306.50 0.0M