Skip to main content
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
145.21
+0.10 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
145.59
+0.38 (0.26%)
After-hours: Dec 5, 2025, 8:00 PM EST

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025145.18145.97145.09145.21145.210.07%1,108,556
Dec 4, 2025145.03145.38144.69145.11145.110.03%1,738,579
Dec 3, 2025143.75145.20143.74145.07145.071.07%1,130,715
Dec 2, 2025144.15144.15143.11143.54143.54-0.31%1,137,151
Dec 1, 2025144.60145.06143.89143.99143.99-1.00%1,391,444
Nov 28, 2025144.50145.44144.45145.44145.440.73%623,937
Nov 26, 2025143.18144.84143.16144.39144.390.89%1,170,616
Nov 25, 2025141.72143.31141.38143.11143.111.34%1,162,702
Nov 24, 2025140.50141.60140.18141.22141.220.80%1,328,339
Nov 21, 2025139.02140.95138.63140.10140.101.21%2,422,192
Nov 20, 2025140.95141.75138.35138.43138.43-0.90%2,707,295
Nov 19, 2025139.44140.22139.07139.69139.690.13%1,484,608
Nov 18, 2025139.25140.45138.92139.51139.51-0.02%2,563,144
Nov 17, 2025140.82141.37139.16139.54139.54-1.04%1,762,376
Nov 14, 2025140.58141.55139.98141.01141.01-0.17%1,751,345
Nov 13, 2025142.76142.93141.05141.25141.25-1.13%2,011,674
Nov 12, 2025142.41143.30142.40142.87142.870.56%1,307,327
Nov 11, 2025141.25142.50141.20142.08142.080.74%1,152,938
Nov 10, 2025140.76141.27139.91141.03141.030.54%1,561,285
Nov 7, 2025139.49140.27138.73140.27140.270.50%1,770,278
Nov 6, 2025139.83140.30139.31139.57139.57-0.24%1,821,503
Nov 5, 2025138.98140.45138.98139.91139.910.54%1,333,597
Nov 4, 2025139.02139.72138.74139.16139.16-0.41%1,647,875
Nov 3, 2025140.56140.57138.83139.73139.73-0.60%1,732,458
Oct 31, 2025140.38140.96139.80140.58140.58-0.19%2,164,838
Oct 30, 2025140.78141.86140.72140.85140.85-0.40%3,150,041
Oct 29, 2025141.69142.16140.68141.41141.41-0.32%2,643,688
Oct 28, 2025142.33142.47141.69141.87141.87-0.38%1,656,066
Oct 27, 2025142.15142.49141.85142.41142.410.56%1,554,585
Oct 24, 2025141.88142.15141.55141.62141.620.50%1,435,321
Oct 23, 2025140.93141.14140.38140.92140.920.24%1,380,538
Oct 22, 2025141.00141.14139.97140.58140.58-0.28%2,000,647
Oct 21, 2025141.25141.54140.73140.98140.98-0.18%1,524,581
Oct 20, 2025140.77141.34140.65141.23141.230.80%1,443,365
Oct 17, 2025139.55140.32139.18140.11140.110.44%2,267,586
Oct 16, 2025141.29141.36139.05139.49139.49-1.01%2,795,067
Oct 15, 2025141.26142.07139.93140.91140.910.27%1,662,765
Oct 14, 2025138.66141.04138.27140.53140.530.70%2,139,890
Oct 13, 2025139.09139.88138.71139.55139.551.51%1,675,578
Oct 10, 2025140.71140.95137.42137.47137.47-2.03%2,055,197
Oct 9, 2025141.64141.64140.08140.32140.32-0.66%1,644,558
Oct 8, 2025141.30141.53140.71141.25141.250.14%1,247,969
Oct 7, 2025141.46141.54140.57141.05141.05-0.15%1,161,470
Oct 6, 2025141.72141.93141.10141.26141.26-0.20%1,130,502
Oct 3, 2025141.25142.22141.25141.55141.550.45%1,079,660
Oct 2, 2025141.26141.42140.53140.91140.91-0.12%1,112,706
Oct 1, 2025140.67141.24140.49141.08141.080.09%1,278,932
Sep 30, 2025140.39141.07139.88140.95140.950.31%1,164,002
Sep 29, 2025141.22141.24140.10140.51140.51-0.19%1,054,746
Sep 26, 2025140.30141.06140.27140.78140.780.68%950,245
Sep 25, 2025140.19140.29139.43139.83139.83-0.49%1,080,114
Sep 24, 2025140.73140.99140.40140.52140.52-0.03%974,064
Sep 23, 2025140.23141.30140.14140.56140.560.33%1,821,302
Sep 22, 2025139.96140.39139.82140.10140.10-0.26%1,325,742
Sep 19, 2025140.84140.87139.92140.46140.46-0.75%1,148,919
Sep 18, 2025141.27141.81140.88141.52140.680.26%1,136,495
Sep 17, 2025141.10142.08140.41141.16140.320.20%1,083,293
Sep 16, 2025141.32141.51140.59140.88140.04-0.17%896,724
Sep 15, 2025141.46141.66140.93141.12140.28-0.18%1,235,702
Sep 12, 2025141.93142.14141.34141.38140.54-0.46%990,089
Sep 11, 2025140.98142.17140.91142.03141.190.89%1,126,112
Sep 10, 2025140.00140.87139.78140.78139.940.82%1,146,878
Sep 9, 2025139.68139.96139.42139.63138.80-0.01%1,499,748
Sep 8, 2025139.76139.76138.96139.65138.820.07%1,560,014
Sep 5, 2025140.78140.99139.03139.55138.720.19%1,437,418
Sep 4, 2025138.61139.29138.21139.29138.460.74%939,893
Sep 3, 2025138.43138.66137.53138.26137.44-0.32%1,038,314
Sep 2, 2025138.33138.71137.60138.71137.89-0.34%3,194,809
Aug 29, 2025139.20139.48138.65139.18138.35-0.06%1,427,477
Aug 28, 2025139.39139.40138.76139.26138.430.12%1,088,929
Aug 27, 2025138.50139.28138.40139.10138.270.32%1,071,557
Aug 26, 2025138.16138.73138.06138.65137.830.27%1,576,532
Aug 25, 2025138.99139.13138.23138.28137.46-0.63%993,410
Aug 22, 2025137.91139.65137.83139.16138.331.43%1,060,223
Aug 21, 2025137.18137.49136.72137.20136.38-0.29%786,844
Aug 20, 2025137.50137.81137.05137.60136.780.26%971,863
Aug 19, 2025136.96137.82136.87137.24136.420.18%1,002,499
Aug 18, 2025136.87137.22136.71137.00136.190.01%926,547
Aug 15, 2025137.75137.79136.87136.99136.18-0.29%811,499
Aug 14, 2025136.92137.49136.63137.39136.57-0.14%779,837
Aug 13, 2025136.96137.66136.80137.58136.760.70%1,200,813
Aug 12, 2025135.57136.63135.43136.63135.821.14%815,437
Aug 11, 2025135.62135.93134.82135.09134.29-0.18%899,180
Aug 8, 2025134.90135.70134.90135.34134.540.55%780,998
Aug 7, 2025135.26135.53134.09134.60133.800.07%722,429
Aug 6, 2025134.39134.90134.12134.50133.700.17%577,132
Aug 5, 2025134.54134.83133.69134.27133.47-0.15%989,188
Aug 4, 2025133.36134.47133.36134.47133.671.18%989,193
Aug 1, 2025133.36133.55132.01132.90132.11-0.92%1,199,209
Jul 31, 2025135.11135.79133.88134.13133.33-1.15%1,169,612
Jul 30, 2025136.33136.67135.12135.69134.88-0.43%892,134
Jul 29, 2025136.28136.54135.99136.28135.470.12%946,859
Jul 28, 2025136.59136.60135.80136.12135.31-0.35%920,315
Jul 25, 2025136.20136.67135.84136.60135.790.38%677,834
Jul 24, 2025136.42136.63135.98136.08135.27-0.42%964,729
Jul 23, 2025135.73136.66135.58136.66135.850.89%839,982
Jul 22, 2025134.52135.64134.52135.46134.650.63%1,088,104
Jul 21, 2025134.99135.55134.58134.61133.81-0.06%1,151,769
Jul 18, 2025135.36135.36134.46134.69133.89-0.24%1,119,771
Jul 17, 2025133.65135.09133.65135.02134.220.68%1,220,777