Vanguard High Dividend Yield Index Fund ETF Shares

VYM
🏛️ Mexiko →
2,581.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 2,285.01 2,294.00 2,285.01 2,293.00 0.0M
2021-12-30 2,349.48 2,349.48 2,300.00 2,300.00 0.0M
2021-12-29 2,307.00 2,349.48 2,307.00 2,349.48 0.0M
2021-12-28 2,309.99 2,309.99 2,309.99 2,309.99 0.0M
2021-12-27 2,288.09 2,320.00 2,288.09 2,319.98 0.0M
2021-12-24 2,293.31 2,293.31 2,293.31 2,293.31 0.0M
2021-12-23 2,282.01 2,282.01 2,282.01 2,282.01 0.0M
2021-12-22 2,270.01 2,277.00 2,270.01 2,277.00 0.0M
2021-12-21 2,236.12 2,271.01 2,236.12 2,270.29 0.0M
2021-12-20 2,289.00 2,289.00 2,221.01 2,225.00 0.0M
2021-12-17 2,281.00 2,324.98 2,281.00 2,289.00 0.0M
2021-12-16 2,350.00 2,350.00 2,335.00 2,345.01 0.0M
2021-12-15 2,330.00 2,345.00 2,326.00 2,327.55 0.0M
2021-12-14 2,306.00 2,330.36 2,306.00 2,330.36 0.0M
2021-12-13 2,336.79 2,336.79 2,306.00 2,306.00 0.0M
2021-12-10 2,296.76 2,310.15 2,290.01 2,290.01 0.0M
2021-12-09 2,290.00 2,300.00 2,290.00 2,294.00 0.0M
2021-12-08 2,280.01 2,280.04 2,280.01 2,280.04 0.0M
2021-12-07 2,318.00 2,318.00 2,300.01 2,300.01 0.0M
2021-12-06 2,345.00 2,345.00 2,318.00 2,318.00 0.0M
2021-12-03 2,297.06 2,300.00 2,297.06 2,300.00 0.0M
2021-12-02 2,250.00 2,262.01 2,250.00 2,262.01 0.0M
2021-12-01 2,299.30 2,299.30 2,299.30 2,299.30 0.0M
2021-11-30 2,380.00 2,380.00 2,289.84 2,312.39 0.0M
2021-11-29 2,419.99 2,419.99 2,387.53 2,387.53 0.0M
2021-11-26 2,363.66 2,363.66 2,356.00 2,357.00 0.0M
2021-11-25 2,399.99 2,399.99 2,399.99 2,399.99 0.0M
2021-11-23 2,310.52 2,310.52 2,300.00 2,300.00 0.0M
2021-11-22 2,300.00 2,300.00 2,300.00 2,300.00 0.0M
2021-11-19 2,300.00 2,305.79 2,266.00 2,305.79 0.0M
2021-11-17 2,385.00 2,385.00 2,278.00 2,300.00 0.0M
2021-11-16 2,303.88 2,303.88 2,303.88 2,303.88 0.0M
2021-11-12 2,280.01 2,280.01 2,280.01 2,280.01 0.0M
2021-11-11 2,340.00 2,340.00 2,264.00 2,280.00 0.0M
2021-11-09 2,260.99 2,260.99 2,260.99 2,260.99 0.0M
2021-11-08 2,260.98 2,260.98 2,229.00 2,229.00 0.0M
2021-11-05 2,291.99 2,291.99 2,245.00 2,245.00 0.0M
2021-11-04 2,399.99 2,399.99 2,280.59 2,280.59 0.0M
2021-11-03 2,280.00 2,281.50 2,280.00 2,281.50 0.0M
2021-11-01 2,226.24 2,266.00 2,226.24 2,266.00 0.0M
2021-10-28 2,210.14 2,210.14 2,210.14 2,210.14 0.0M
2021-10-26 2,210.14 2,210.14 2,210.14 2,210.14 0.0M
2021-10-25 2,193.36 2,210.14 2,193.36 2,210.14 0.0M
2021-10-21 2,192.00 2,192.00 2,186.00 2,186.00 0.0M
2021-10-20 2,192.00 2,192.00 2,192.00 2,192.00 0.0M
2021-10-19 2,170.00 2,170.00 2,170.00 2,170.00 0.0M
2021-10-15 2,200.00 2,200.00 2,189.00 2,189.00 0.0M
2021-10-14 2,188.18 2,188.18 2,188.18 2,188.18 0.0M
2021-10-12 2,181.74 2,181.74 2,181.74 2,181.74 0.0M
2021-10-11 2,239.97 2,239.97 2,196.00 2,196.00 0.0M
2021-10-08 2,194.00 2,205.00 2,194.00 2,205.00 0.0M
2021-10-06 2,179.98 2,179.98 2,179.98 2,179.98 0.0M
2021-10-04 2,144.90 2,144.90 2,140.00 2,140.00 0.0M
2021-10-01 2,150.74 2,151.82 2,105.00 2,105.00 0.0M
2021-09-30 2,164.99 2,164.99 2,149.60 2,160.00 0.0M
2021-09-29 2,150.00 2,163.23 2,149.93 2,149.93 0.0M
2021-09-27 2,126.48 2,129.60 2,126.48 2,126.48 0.0M
2021-09-24 2,111.00 2,111.00 2,111.00 2,111.00 0.0M
2021-09-22 2,060.99 2,060.99 2,060.99 2,060.99 0.0M
2021-09-20 2,128.00 2,128.00 2,050.00 2,050.00 0.0M
2021-09-17 2,145.00 2,145.00 2,145.00 2,145.00 0.0M
2021-09-15 2,159.99 2,159.99 2,152.54 2,152.54 0.0M
2021-09-13 2,155.00 2,155.00 2,155.00 2,155.00 0.0M
2021-09-10 2,130.00 2,130.00 2,105.00 2,105.00 0.0M
2021-09-09 2,153.50 2,153.50 2,124.00 2,124.00 0.0M
2021-09-07 2,153.50 2,153.50 2,153.50 2,153.50 0.0M
2021-09-06 2,221.00 2,221.00 2,160.00 2,160.00 0.0M
2021-09-01 2,157.99 2,157.99 2,135.01 2,135.01 0.0M
2021-08-31 2,160.00 2,160.00 2,158.00 2,158.00 0.0M
2021-08-30 2,220.00 2,220.00 2,220.00 2,220.00 0.0M
2021-08-27 2,175.00 2,175.00 2,175.00 2,175.00 0.0M
2021-08-25 2,220.00 2,220.00 2,220.00 2,220.00 0.0M
2021-08-20 2,165.00 2,165.00 2,165.00 2,165.00 0.0M
2021-08-19 2,138.50 2,138.50 2,138.50 2,138.50 0.0M
2021-08-17 2,150.00 2,225.00 2,150.00 2,225.00 0.0M
2021-08-16 2,162.33 2,162.33 2,150.00 2,150.00 0.0M
2021-08-13 2,162.33 2,162.33 2,162.33 2,162.33 0.0M
2021-08-12 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-08-11 2,170.10 2,170.10 2,170.10 2,170.10 0.0M
2021-08-09 2,150.83 2,150.83 2,140.08 2,140.08 0.0M
2021-08-04 2,150.83 2,150.83 2,150.83 2,150.83 0.0M
2021-08-03 2,110.00 2,114.98 2,110.00 2,114.98 0.0M
2021-08-02 2,137.99 2,137.99 2,110.00 2,110.00 0.0M
2021-07-30 2,110.68 2,110.68 2,110.68 2,110.68 0.0M
2021-07-27 2,127.00 2,127.00 2,127.00 2,127.00 0.0M
2021-07-26 2,105.01 2,105.01 2,105.01 2,105.01 0.0M
2021-07-23 2,105.01 2,105.01 2,105.01 2,105.01 0.0M
2021-07-21 2,099.99 2,139.99 2,099.99 2,120.00 0.0M
2021-07-20 2,094.00 2,094.00 2,094.00 2,094.00 0.0M
2021-07-19 2,090.00 2,090.00 2,040.10 2,040.10 0.0M
2021-07-16 2,095.00 2,095.00 2,085.00 2,085.00 0.0M
2021-07-15 2,097.26 2,099.99 2,095.00 2,095.00 0.0M
2021-07-14 2,108.16 2,108.16 2,075.00 2,075.00 0.0M
2021-07-13 2,149.98 2,149.98 2,149.98 2,149.98 0.0M
2021-07-09 2,119.89 2,119.89 2,085.00 2,085.00 0.0M
2021-07-08 2,092.50 2,092.50 2,070.96 2,070.96 0.0M
2021-07-06 2,150.00 2,150.00 2,089.00 2,092.50 0.0M
2021-07-05 2,164.98 2,165.75 2,147.96 2,147.96 0.0M
2021-07-02 2,099.45 2,099.45 2,099.45 2,099.45 0.0M
2021-07-01 2,106.00 2,167.86 2,101.00 2,110.00 0.0M
2021-06-29 2,070.00 2,070.00 2,070.00 2,070.00 0.0M
2021-06-28 2,127.31 2,127.31 2,068.00 2,068.00 0.0M
2021-06-25 2,075.20 2,075.20 2,075.20 2,075.20 0.0M
2021-06-24 2,059.40 2,141.00 2,059.40 2,070.01 0.0M
2021-06-23 2,121.00 2,121.00 2,121.00 2,121.00 0.0M
2021-06-22 2,140.99 2,149.99 2,140.99 2,149.99 0.0M
2021-06-21 2,130.00 2,130.00 2,130.00 2,130.00 0.0M
2021-06-18 2,122.00 2,154.59 2,115.00 2,121.00 0.0M
2021-06-17 2,150.00 2,185.00 2,150.00 2,185.00 0.0M
2021-06-16 2,150.00 2,150.00 2,150.00 2,150.00 0.0M
2021-06-14 2,163.00 2,163.00 2,121.00 2,121.00 0.0M
2021-06-11 2,198.91 2,198.91 2,198.91 2,198.91 0.0M
2021-06-10 2,198.94 2,198.94 2,120.50 2,120.50 0.0M
2021-06-08 2,200.00 2,200.00 2,121.00 2,121.00 0.0M
2021-06-07 2,133.41 2,239.64 2,100.00 2,141.00 0.0M
2021-06-04 2,167.08 2,167.08 2,135.36 2,162.48 0.0M
2021-06-03 2,160.00 2,244.99 2,156.78 2,165.01 0.0M
2021-06-02 2,135.36 2,135.36 2,135.36 2,135.36 0.0M
2021-06-01 2,160.00 2,160.00 2,134.35 2,134.35 0.0M
2021-05-27 2,127.59 2,134.35 2,127.59 2,134.35 0.0M
2021-05-26 2,199.99 2,199.99 2,100.00 2,117.00 0.0M
2021-05-20 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2021-05-19 2,150.00 2,150.00 2,086.00 2,087.00 0.0M
2021-05-17 2,162.95 2,162.95 2,159.99 2,159.99 0.0M
2021-05-14 2,152.19 2,162.95 2,152.19 2,162.95 0.0M
2021-05-13 2,121.00 2,200.00 2,121.00 2,152.19 0.0M
2021-05-12 2,120.00 2,120.00 2,120.00 2,120.00 0.0M
2021-05-11 2,220.00 2,220.00 2,100.00 2,117.00 0.0M
2021-05-10 2,157.00 2,157.00 2,157.00 2,157.00 0.0M
2021-05-07 2,140.00 2,140.00 2,115.01 2,130.00 0.0M
2021-05-06 2,140.00 2,140.00 2,140.00 2,140.00 0.0M
2021-05-05 2,125.69 2,140.01 2,125.69 2,140.01 0.0M
2021-05-04 2,110.00 2,115.01 2,110.00 2,115.01 0.0M
2021-04-26 2,124.30 2,124.30 2,048.00 2,048.00 0.0M
2021-04-23 2,064.10 2,064.10 2,064.00 2,064.00 0.0M
2021-04-22 2,074.32 2,074.32 2,064.00 2,064.00 0.0M
2021-04-21 2,085.00 2,085.00 2,064.00 2,064.00 0.0M
2021-04-20 2,085.00 2,085.00 2,085.00 2,085.00 0.0M
2021-04-16 2,138.00 2,138.00 2,025.00 2,025.00 0.0M
2021-04-15 2,138.00 2,138.00 2,138.00 2,138.00 0.0M
2021-04-14 2,138.00 2,138.00 2,138.00 2,138.00 0.0M
2021-04-13 2,050.00 2,080.00 2,050.00 2,080.00 0.0M
2021-04-12 2,059.00 2,098.20 2,059.00 2,098.20 0.0M
2021-04-08 2,096.00 2,096.00 2,096.00 2,096.00 0.0M
2021-04-07 2,096.00 2,096.00 2,096.00 2,096.00 0.0M
2021-04-06 2,095.01 2,095.01 2,095.01 2,095.01 0.0M
2021-04-05 2,110.00 2,110.00 2,095.00 2,095.01 0.0M
2021-03-31 2,100.00 2,110.00 2,100.00 2,110.00 0.0M
2021-03-30 2,056.00 2,090.10 2,056.00 2,090.10 0.0M
2021-03-25 2,053.67 2,056.00 2,053.67 2,056.00 0.0M
2021-03-23 2,047.54 2,047.54 2,047.54 2,047.54 0.0M
2021-03-22 2,050.00 2,100.00 2,020.00 2,047.54 0.0M
2021-03-19 2,080.00 2,080.00 2,050.00 2,050.00 0.0M
2021-03-18 2,090.00 2,090.00 2,080.00 2,080.00 0.0M
2021-03-17 2,086.26 2,086.26 2,080.00 2,080.00 0.0M
2021-03-12 2,100.00 2,100.00 2,086.26 2,086.26 0.0M
2021-03-11 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2021-03-10 2,110.53 2,125.00 2,093.00 2,100.00 0.0M
2021-03-09 2,130.00 2,130.00 2,097.00 2,097.00 0.0M
2021-03-08 2,090.00 2,130.00 2,090.00 2,130.00 0.0M
2021-03-05 2,090.00 2,090.00 2,090.00 2,090.00 0.0M
2021-03-04 2,020.00 2,020.00 2,020.00 2,020.00 0.0M
2021-03-02 2,039.99 2,039.99 2,000.00 2,000.00 0.0M
2021-03-01 2,010.00 2,014.00 2,009.99 2,014.00 0.0M
2021-02-26 2,100.00 2,101.00 2,000.00 2,000.00 0.0M
2021-02-25 2,050.00 2,050.00 2,021.95 2,021.95 0.0M
2021-02-24 2,049.00 2,049.00 1,999.00 1,999.00 0.0M
2021-02-23 2,009.38 2,009.38 2,009.38 2,009.38 0.0M
2021-02-22 2,014.00 2,014.00 2,010.00 2,010.00 0.0M
2021-02-19 1,965.00 1,977.00 1,965.00 1,977.00 0.0M
2021-02-18 1,950.00 1,950.00 1,920.00 1,920.00 0.0M
2021-02-17 1,970.00 2,029.00 1,930.00 1,930.00 0.0M
2021-02-16 1,950.00 1,960.00 1,938.00 1,938.00 0.0M
2021-02-12 1,896.00 1,896.00 1,896.00 1,896.00 0.0M
2021-02-11 1,920.00 1,920.00 1,892.51 1,895.01 0.0M
2021-02-10 1,920.00 1,920.00 1,920.00 1,920.00 0.0M
2021-02-09 1,915.00 1,915.00 1,915.00 1,915.00 0.0M
2021-02-08 1,915.00 1,915.00 1,915.00 1,915.00 0.0M
2021-02-05 1,910.00 1,910.00 1,900.00 1,906.69 0.0M
2021-02-04 1,910.00 1,910.00 1,910.00 1,910.00 0.0M
2021-02-03 1,875.00 1,925.00 1,875.00 1,900.00 0.0M
2021-02-02 1,875.00 1,948.99 1,870.00 1,948.99 0.0M
2021-01-29 1,910.00 1,910.00 1,870.00 1,870.00 0.0M
2021-01-28 1,879.99 1,891.00 1,879.99 1,891.00 0.0M
2021-01-26 1,890.00 1,890.00 1,890.00 1,890.00 0.0M
2021-01-25 1,889.02 1,889.02 1,885.00 1,885.00 0.0M
2021-01-22 1,875.00 1,879.00 1,875.00 1,877.01 0.0M
2021-01-21 1,880.00 1,880.00 1,880.00 1,880.00 0.0M
2021-01-20 1,880.00 1,880.00 1,880.00 1,880.00 0.0M
2021-01-19 1,875.00 1,875.00 1,875.00 1,875.00 0.0M
2021-01-15 1,859.50 1,859.50 1,859.50 1,859.50 0.0M
2021-01-14 1,890.00 1,890.00 1,850.00 1,850.00 0.0M
2021-01-13 1,880.00 1,881.00 1,880.00 1,881.00 0.0M
2021-01-12 1,896.00 1,896.00 1,870.00 1,896.00 0.0M
2021-01-11 1,880.00 1,898.99 1,880.00 1,898.98 0.0M
2021-01-08 1,811.01 1,811.01 1,811.01 1,811.01 0.0M
2021-01-07 1,820.00 1,820.00 1,800.00 1,800.00 0.0M
2021-01-04 1,807.00 1,819.99 1,787.00 1,819.99 0.0M