Vanguard High Dividend Yield Index Fund ETF Shares (VYM)

VYM
🏛️ 墨西哥 →
2,581.01
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-27 1,895.00 1,900.00 1,890.00 1,900.00 0.0M
2023-12-26 1,895.00 1,895.00 1,895.00 1,895.00 0.0M
2023-12-22 1,895.00 1,895.00 1,895.00 1,895.00 0.0M
2023-12-20 1,890.50 1,890.50 1,890.50 1,890.50 0.0M
2023-12-18 1,954.11 1,954.11 1,954.11 1,954.11 0.0M
2023-12-15 1,944.39 1,954.11 1,944.39 1,954.11 0.0M
2023-12-13 1,900.00 1,900.00 1,885.99 1,885.99 0.0M
2023-12-11 1,899.99 1,899.99 1,899.99 1,899.99 0.3M
2023-12-07 1,866.00 1,866.00 1,866.00 1,866.00 0.0M
2023-12-06 1,849.75 1,849.75 1,849.75 1,849.75 0.0M
2023-11-30 1,829.99 1,829.99 1,829.99 1,829.99 0.0M
2023-11-27 1,811.00 1,815.61 1,811.00 1,815.61 0.0M
2023-11-22 1,811.00 1,811.00 1,811.00 1,811.00 0.0M
2023-11-17 1,803.00 1,803.00 1,803.00 1,803.00 0.0M
2023-11-16 1,803.00 1,803.00 1,803.00 1,803.00 0.0M
2023-11-08 1,830.00 1,830.00 1,792.00 1,792.00 0.0M
2023-11-07 1,816.73 1,816.73 1,816.73 1,816.73 0.0M
2023-10-30 1,802.00 1,802.00 1,802.00 1,802.00 0.0M
2023-10-27 1,810.00 1,810.00 1,810.00 1,810.00 0.0M
2023-10-26 1,810.03 1,810.03 1,810.03 1,810.03 0.0M
2023-10-25 1,838.74 1,838.74 1,838.74 1,838.74 0.0M
2023-10-19 1,870.64 1,870.64 1,870.64 1,870.64 0.0M
2023-10-17 1,861.49 1,861.50 1,861.49 1,861.50 0.0M
2023-10-13 1,840.00 1,840.00 1,839.89 1,839.89 0.0M
2023-10-10 1,899.90 1,899.90 1,899.90 1,899.90 0.0M
2023-10-09 1,860.00 1,860.00 1,860.00 1,860.00 0.0M
2023-10-04 1,849.50 1,849.50 1,826.00 1,826.00 0.0M
2023-10-03 1,798.00 1,799.08 1,798.00 1,799.08 0.0M
2023-10-02 1,790.00 1,799.07 1,790.00 1,799.07 0.0M
2023-09-29 1,820.00 1,820.00 1,820.00 1,820.00 0.0M
2023-09-28 1,812.00 1,812.00 1,812.00 1,812.00 0.0M
2023-09-26 1,815.62 1,815.62 1,812.00 1,812.00 0.0M
2023-09-25 1,835.00 1,835.00 1,835.00 1,835.00 0.0M
2023-09-15 1,850.00 1,850.00 1,850.00 1,850.00 0.0M
2023-09-14 1,859.99 1,860.00 1,859.99 1,860.00 0.0M
2023-09-13 1,830.00 1,830.00 1,830.00 1,830.00 0.0M
2023-09-12 1,860.00 1,860.00 1,859.99 1,859.99 0.0M
2023-09-11 1,854.26 1,854.26 1,854.26 1,854.26 0.1M
2023-09-08 1,868.99 1,868.99 1,868.99 1,868.99 0.0M
2023-09-06 1,871.85 1,871.85 1,871.00 1,871.00 0.0M
2023-09-05 1,799.00 1,858.00 1,799.00 1,858.00 0.0M
2023-09-04 1,800.00 1,800.00 1,795.99 1,796.00 0.0M
2023-08-29 1,780.00 1,780.00 1,780.00 1,780.00 0.0M
2023-08-28 1,780.00 1,780.00 1,780.00 1,780.00 0.0M
2023-08-25 1,785.00 1,785.00 1,785.00 1,785.00 0.0M
2023-08-23 1,785.00 1,785.00 1,785.00 1,785.00 0.0M
2023-08-22 1,800.00 1,800.00 1,799.99 1,799.99 0.0M
2023-08-18 1,819.00 1,819.00 1,819.00 1,819.00 0.0M
2023-08-16 1,835.00 1,835.00 1,835.00 1,835.00 0.0M
2023-08-14 1,852.00 1,852.00 1,850.00 1,850.00 0.0M
2023-08-11 1,852.00 1,852.00 1,852.00 1,852.00 0.0M
2023-08-10 1,840.00 1,840.00 1,840.00 1,840.00 0.0M
2023-08-09 1,899.99 1,899.99 1,860.00 1,860.00 0.0M
2023-08-07 1,899.99 1,899.99 1,899.99 1,899.99 0.0M
2023-08-02 1,860.00 1,860.00 1,860.00 1,860.00 0.0M
2023-07-25 1,865.31 1,865.31 1,865.31 1,865.31 0.0M
2023-07-24 1,865.31 1,865.31 1,865.31 1,865.31 0.0M
2023-07-20 1,824.07 1,824.07 1,805.00 1,805.00 0.0M
2023-07-17 1,781.28 1,781.28 1,781.28 1,781.28 0.0M
2023-07-07 1,805.24 1,805.24 1,805.24 1,805.24 0.0M
2023-07-06 1,760.00 1,760.00 1,760.00 1,760.00 0.0M
2023-07-05 1,810.50 1,810.50 1,807.02 1,807.02 0.1M
2023-06-30 1,802.00 1,802.00 1,802.00 1,802.00 0.0M
2023-06-29 1,795.00 1,795.00 1,795.00 1,795.00 0.0M
2023-06-27 1,784.39 1,784.39 1,784.39 1,784.39 0.0M
2023-06-23 1,808.01 1,808.01 1,808.01 1,808.01 0.0M
2023-06-21 1,808.00 1,808.01 1,808.00 1,808.01 0.0M
2023-06-20 1,806.19 1,806.19 1,804.36 1,804.36 0.0M
2023-06-19 1,822.00 1,822.00 1,822.00 1,822.00 0.0M
2023-06-14 1,818.01 1,818.01 1,810.01 1,810.01 0.0M
2023-06-13 1,835.00 1,835.00 1,835.00 1,835.00 0.0M
2023-06-12 1,832.50 1,832.50 1,832.50 1,832.50 0.0M
2023-06-09 1,817.00 1,817.00 1,817.00 1,817.00 0.0M
2023-06-08 1,830.30 1,830.30 1,830.30 1,830.30 0.0M
2023-06-07 1,809.13 1,809.13 1,809.13 1,809.13 0.0M
2023-06-06 1,812.71 1,812.71 1,812.71 1,812.71 0.0M
2023-06-05 1,812.71 1,849.98 1,812.71 1,849.98 0.0M
2023-06-02 1,812.73 1,812.73 1,812.73 1,812.73 0.0M
2023-06-01 1,785.00 1,785.00 1,785.00 1,785.00 0.0M
2023-05-31 1,790.01 1,790.01 1,790.01 1,790.01 0.0M
2023-05-30 1,800.00 1,807.99 1,799.00 1,807.99 0.0M
2023-05-29 1,818.33 1,818.33 1,818.33 1,818.33 0.0M
2023-05-18 1,820.00 1,820.00 1,820.00 1,820.00 0.0M
2023-05-17 1,800.00 1,808.00 1,800.00 1,808.00 0.0M
2023-05-16 1,847.88 1,847.88 1,760.00 1,799.98 0.0M
2023-05-12 1,847.88 1,847.88 1,847.88 1,847.88 0.0M
2023-05-10 1,850.00 1,850.00 1,850.00 1,850.00 0.0M
2023-05-09 1,850.08 1,852.00 1,850.08 1,852.00 0.0M
2023-05-05 1,845.00 1,920.00 1,845.00 1,900.00 0.0M
2023-05-03 1,875.00 1,875.00 1,864.00 1,864.00 0.0M
2023-04-27 1,892.00 1,925.00 1,892.00 1,920.01 0.0M
2023-04-25 1,959.99 1,959.99 1,957.00 1,957.00 0.0M
2023-04-21 1,922.00 1,922.00 1,922.00 1,922.00 0.0M
2023-04-19 1,942.00 1,951.71 1,942.00 1,951.71 0.0M
2023-04-13 1,931.25 1,931.25 1,931.25 1,931.25 0.0M
2023-04-12 1,931.25 1,931.25 1,931.25 1,931.25 0.0M
2023-04-10 1,959.60 1,959.60 1,959.51 1,959.60 0.0M
2023-04-04 1,935.00 1,935.00 1,906.00 1,935.00 0.0M
2023-03-31 1,885.00 1,885.00 1,885.00 1,885.00 0.0M
2023-03-30 1,885.00 1,885.00 1,885.00 1,885.00 0.0M
2023-03-23 1,900.00 1,900.00 1,900.00 1,900.00 0.0M
2023-03-22 1,910.00 1,910.00 1,903.19 1,903.19 0.0M
2023-03-21 1,927.00 1,927.00 1,927.00 1,927.00 0.0M
2023-03-17 1,927.00 1,927.00 1,927.00 1,927.00 0.0M
2023-03-15 1,903.19 1,903.19 1,903.19 1,903.19 0.0M
2023-03-09 1,912.00 1,912.00 1,900.00 1,907.00 0.0M
2023-03-08 1,940.39 1,940.39 1,940.39 1,940.39 0.0M
2023-03-07 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2023-03-06 1,958.50 1,958.50 1,958.50 1,958.50 0.0M
2023-03-03 1,939.08 1,939.08 1,939.08 1,939.08 0.0M
2023-03-02 1,934.00 1,939.99 1,930.00 1,939.99 0.0M
2023-03-01 1,940.05 1,940.05 1,932.00 1,932.00 0.0M
2023-02-27 1,990.00 1,990.00 1,975.00 1,975.00 0.0M
2023-02-24 1,960.00 1,975.00 1,960.00 1,975.00 0.0M
2023-02-23 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2023-02-22 1,986.00 1,986.00 1,986.00 1,986.00 0.0M
2023-02-21 2,050.00 2,050.00 2,050.00 2,050.00 0.0M
2023-02-17 2,039.00 2,039.00 2,010.00 2,010.00 0.0M
2023-02-16 2,043.00 2,043.00 2,039.00 2,039.00 0.0M
2023-02-14 2,044.05 2,050.00 2,044.05 2,050.00 0.0M
2023-02-13 2,060.00 2,060.00 2,060.00 2,060.00 0.0M
2023-02-10 2,060.00 2,060.00 2,060.00 2,060.00 0.0M
2023-02-09 2,083.00 2,083.00 2,044.02 2,044.02 0.0M
2023-02-08 2,080.00 2,080.00 2,080.00 2,080.00 0.0M
2023-02-07 2,091.84 2,092.00 2,080.00 2,080.00 0.0M
2023-02-01 2,060.85 2,060.85 2,060.85 2,060.85 0.0M
2023-01-31 2,074.96 2,074.96 2,074.96 2,074.96 0.0M
2023-01-30 2,064.30 2,064.30 2,064.30 2,064.30 0.0M
2023-01-27 2,095.32 2,095.32 2,095.32 2,095.32 0.0M
2023-01-26 2,078.50 2,078.50 2,078.50 2,078.50 0.0M
2023-01-24 2,061.00 2,063.59 2,061.00 2,063.59 0.0M
2023-01-23 2,061.00 2,061.00 2,061.00 2,061.00 0.0M
2023-01-20 2,050.00 2,055.04 2,050.00 2,055.04 0.0M
2023-01-19 2,052.00 2,052.00 2,051.00 2,051.00 0.0M
2023-01-18 2,066.28 2,066.28 2,050.00 2,050.00 0.0M
2023-01-12 2,099.99 2,111.00 2,099.99 2,100.00 0.0M
2023-01-11 2,050.00 2,100.00 2,050.00 2,099.99 0.0M
2023-01-10 2,094.15 2,105.00 2,092.10 2,092.10 0.0M
2023-01-09 2,095.00 2,125.00 2,095.00 2,125.00 0.0M
2023-01-05 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2023-01-03 2,085.00 2,085.00 2,085.00 2,085.00 0.0M