ARCX
Datos históricos de Vanguard High Dividend Yield ETF
Vanguard High Dividend Yield ETF · VYM
$158.75
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:28 UTC
- Variación en el periodo
- +15.48%
- Máximo
- US$167.61
- 13 de agosto de 2026
- Mínimo
- US$137.42
- 10 de octubre de 2025
- Volumen medio diario
- 1.45 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 158.19 | 158.93 | 158.09 | 158.75 | +0.32% | 936,086.159 |
| 8 oct 2026 | 157.00 | 158.33 | 157.00 | 158.25 | +0.51% | 909,064.312 |
| 7 oct 2026 | 157.63 | 157.87 | 157.07 | 157.45 | −0.58% | 994,005.015 |
| 6 oct 2026 | 157.42 | 158.61 | 157.40 | 158.37 | +0.85% | 1.12 M |
| 5 oct 2026 | 156.43 | 157.28 | 155.39 | 157.03 | +0.36% | 1.36 M |
| 2 oct 2026 | 156.05 | 156.78 | 155.83 | 156.46 | +0.71% | 1.23 M |
| 1 oct 2026 | 155.20 | 155.60 | 154.24 | 155.35 | +0.10% | 1.73 M |
| 30 sep 2026 | 156.75 | 157.03 | 155.18 | 155.20 | −0.81% | 1.13 M |
| 29 sep 2026 | 156.62 | 157.06 | 156.03 | 156.47 | −0.18% | 979,046.091 |
| 28 sep 2026 | 157.32 | 157.48 | 156.55 | 156.75 | −0.59% | 1.17 M |
| 25 sep 2026 | 157.04 | 157.87 | 156.63 | 157.68 | +0.48% | 953,570.728 |
| 24 sep 2026 | 157.48 | 157.71 | 156.75 | 156.92 | −0.47% | 1.07 M |
| 23 sep 2026 | 158.47 | 158.79 | 157.54 | 157.66 | −0.66% | 1.53 M |
| 22 sep 2026 | 159.68 | 159.72 | 158.53 | 158.71 | −0.45% | 1.57 M |
| 21 sep 2026 | 159.85 | 160.04 | 158.85 | 159.43 | +0.11% | 1.69 M |
| 18 sep 2026 | 159.34 | 159.62 | 158.81 | 159.26 | −0.83% | 1.31 M |
| 17 sep 2026 | 161.00 | 161.02 | 160.17 | 160.60 | +0.51% | 1 M |
| 16 sep 2026 | 161.50 | 161.55 | 158.79 | 159.78 | −1.03% | 1.3 M |
| 15 sep 2026 | 161.67 | 161.73 | 160.97 | 161.44 | −0.18% | 927,012.228 |
| 14 sep 2026 | 162.51 | 162.79 | 161.61 | 161.73 | −0.73% | 1.1 M |
| 11 sep 2026 | 163.22 | 163.50 | 162.62 | 162.92 | +0.67% | 853,293.063 |
| 10 sep 2026 | 162.52 | 162.63 | 161.70 | 161.83 | −0.53% | 1.15 M |
| 9 sep 2026 | 163.34 | 163.40 | 162.36 | 162.69 | −0.51% | 1.04 M |
| 8 sep 2026 | 164.01 | 164.30 | 163.40 | 163.52 | −0.43% | 1.24 M |
| 4 sep 2026 | 164.14 | 164.66 | 164.05 | 164.23 | −0.40% | 823,773.41 |
| 3 sep 2026 | 164.49 | 165.06 | 163.44 | 164.89 | +0.37% | 1.5 M |
| 2 sep 2026 | 163.72 | 164.64 | 163.56 | 164.29 | +0.60% | 1.35 M |
| 1 sep 2026 | 163.91 | 164.12 | 162.98 | 163.31 | −0.34% | 1.76 M |
| 31 ago 2026 | 164.03 | 164.32 | 163.56 | 163.87 | −0.23% | 1.36 M |
| 28 ago 2026 | 164.89 | 165.03 | 163.85 | 164.25 | −0.10% | 881,820.808 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.