Skip to main content
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
149.82
-2.25 (-1.48%)
Mar 6, 2026, 10:03 AM EST - Market open

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026150.41150.69150.14149.44--1.73%323,509
Mar 5, 2026152.92153.41151.02152.07152.07-1.00%2,283,623
Mar 4, 2026153.46153.93152.46153.60153.600.21%2,076,243
Mar 3, 2026152.97153.83151.17153.28153.28-1.15%2,673,861
Mar 2, 2026154.25155.46153.91155.06155.060.01%2,050,891
Feb 27, 2026154.03155.18153.57155.05155.050.08%1,371,078
Feb 26, 2026155.09155.59154.02154.93154.93-0.06%1,492,982
Feb 25, 2026155.12155.32154.11155.03155.030.24%1,070,710
Feb 24, 2026154.00154.80153.70154.66154.660.23%1,365,500
Feb 23, 2026155.18156.26153.87154.30154.30-0.81%1,637,101
Feb 20, 2026154.85155.97154.39155.56155.560.23%1,532,202
Feb 19, 2026155.42155.76154.64155.20155.20-0.26%1,278,733
Feb 18, 2026155.39156.12155.06155.60155.600.30%1,284,049
Feb 17, 2026155.54156.03154.19155.13155.13-0.15%1,837,861
Feb 13, 2026154.07156.06153.87155.37155.370.50%1,670,393
Feb 12, 2026156.64157.29154.44154.59154.59-1.22%2,066,285
Feb 11, 2026156.44156.83155.80156.50156.500.55%1,387,851
Feb 10, 2026155.90156.35155.56155.65155.65-0.06%1,351,361
Feb 9, 2026155.05156.04154.93155.74155.740.17%1,573,457
Feb 6, 2026153.21155.68153.21155.47155.472.29%1,634,092
Feb 5, 2026152.46153.15151.68151.99151.99-0.52%2,244,866
Feb 4, 2026152.28153.18151.92152.79152.790.56%2,125,003
Feb 3, 2026151.04152.41150.47151.94151.940.60%2,166,489
Feb 2, 2026149.57151.19149.49151.03151.030.71%1,644,450
Jan 30, 2026149.06150.10148.41149.96149.960.32%1,785,460
Jan 29, 2026149.55150.50148.62149.48149.480.53%1,789,676
Jan 28, 2026148.80149.23148.17148.69148.690.06%1,362,025
Jan 27, 2026148.06148.69147.80148.60148.600.13%1,105,610
Jan 26, 2026148.03148.66148.01148.41148.410.49%1,306,452
Jan 23, 2026148.17148.26147.14147.69147.69-0.51%1,967,503
Jan 22, 2026148.65149.22148.30148.44148.440.11%1,413,446
Jan 21, 2026147.12148.72147.07148.28148.281.17%2,115,703
Jan 20, 2026147.41147.89146.33146.57146.57-1.54%2,156,190
Jan 16, 2026148.77149.05148.46148.87148.870.11%1,497,637
Jan 15, 2026148.48149.18148.21148.71148.710.43%1,964,932
Jan 14, 2026147.19148.10147.08148.07148.070.33%1,442,606
Jan 13, 2026147.92148.16147.26147.59147.59-0.03%1,330,712
Jan 12, 2026146.82147.74146.60147.64147.640.26%2,123,138
Jan 9, 2026146.67147.55146.58147.26147.260.63%1,366,361
Jan 8, 2026144.91146.56144.85146.34146.340.85%1,573,262
Jan 7, 2026146.84146.84144.99145.10145.10-1.13%1,476,667
Jan 6, 2026145.78147.04145.70146.76146.760.64%1,958,198
Jan 5, 2026145.31146.11145.07145.82145.820.73%2,322,705
Jan 2, 2026144.01144.99143.31144.76144.760.86%1,955,579
Dec 31, 2025144.54144.54143.49143.52143.52-0.71%1,443,905
Dec 30, 2025144.78144.96144.45144.55144.55-0.10%1,269,938
Dec 29, 2025144.91145.15144.53144.70144.70-0.27%1,416,539
Dec 26, 2025145.05145.21144.62145.09145.090.02%1,216,734
Dec 24, 2025144.49145.28144.40145.06145.060.46%724,578
Dec 23, 2025144.10144.65144.00144.40144.400.10%1,847,759
Dec 22, 2025143.77144.38143.68144.25144.250.64%2,188,952
Dec 19, 2025142.90143.73142.83143.33143.33-0.33%1,532,885
Dec 18, 2025144.59144.83143.46143.81142.86-0.17%1,562,987
Dec 17, 2025144.77145.03143.61144.06143.11-0.26%1,353,311
Dec 16, 2025145.71145.90144.07144.44143.49-1.00%1,706,204
Dec 15, 2025146.58146.73145.41145.90144.94-0.08%2,043,783
Dec 12, 2025147.29147.38145.58146.01145.05-1.20%2,153,711
Dec 11, 2025146.58147.88146.58147.79146.820.68%1,724,162
Dec 10, 2025144.81147.07144.68146.79145.821.42%1,805,878
Dec 9, 2025144.87145.70144.66144.73143.78-0.03%1,796,061
Dec 8, 2025145.58145.58144.64144.78143.83-0.30%1,446,850
Dec 5, 2025145.18145.97145.09145.21144.250.07%1,109,174
Dec 4, 2025145.03145.38144.69145.11144.150.03%1,740,356
Dec 3, 2025143.75145.20143.74145.07144.111.07%1,146,860
Dec 2, 2025144.15144.15143.11143.54142.59-0.31%1,137,638
Dec 1, 2025144.60145.06143.89143.99143.04-1.00%1,392,741
Nov 28, 2025144.50145.44144.45145.44144.480.73%625,213
Nov 26, 2025143.18144.84143.16144.39143.440.89%1,171,475
Nov 25, 2025141.72143.31141.38143.11142.171.34%1,164,359
Nov 24, 2025140.50141.60140.18141.22140.290.80%1,328,339
Nov 21, 2025139.02140.95138.63140.10139.181.21%2,422,192
Nov 20, 2025140.95141.75138.35138.43137.52-0.90%2,707,295
Nov 19, 2025139.44140.22139.07139.69138.770.13%1,484,608
Nov 18, 2025139.25140.45138.92139.51138.59-0.02%2,563,144
Nov 17, 2025140.82141.37139.16139.54138.62-1.04%1,762,376
Nov 14, 2025140.58141.55139.98141.01140.08-0.17%1,751,345
Nov 13, 2025142.76142.93141.05141.25140.32-1.13%2,011,674
Nov 12, 2025142.41143.30142.40142.87141.930.56%1,307,327
Nov 11, 2025141.25142.50141.20142.08141.140.74%1,152,938
Nov 10, 2025140.76141.27139.91141.03140.100.54%1,561,285
Nov 7, 2025139.49140.27138.73140.27139.350.50%1,770,278
Nov 6, 2025139.83140.30139.31139.57138.65-0.24%1,821,503
Nov 5, 2025138.98140.45138.98139.91138.990.54%1,333,597
Nov 4, 2025139.02139.72138.74139.16138.24-0.41%1,647,875
Nov 3, 2025140.56140.57138.83139.73138.81-0.60%1,732,458
Oct 31, 2025140.38140.96139.80140.58139.65-0.19%2,164,838
Oct 30, 2025140.78141.86140.72140.85139.92-0.40%3,150,041
Oct 29, 2025141.69142.16140.68141.41140.48-0.32%2,643,688
Oct 28, 2025142.33142.47141.69141.87140.94-0.38%1,656,066
Oct 27, 2025142.15142.49141.85142.41141.470.56%1,554,585
Oct 24, 2025141.88142.15141.55141.62140.690.50%1,435,321
Oct 23, 2025140.93141.14140.38140.92139.990.24%1,380,538
Oct 22, 2025141.00141.14139.97140.58139.65-0.28%2,000,647
Oct 21, 2025141.25141.54140.73140.98140.05-0.18%1,524,581
Oct 20, 2025140.77141.34140.65141.23140.300.80%1,443,365
Oct 17, 2025139.55140.32139.18140.11139.190.44%2,267,586
Oct 16, 2025141.29141.36139.05139.49138.57-1.01%2,795,067
Oct 15, 2025141.26142.07139.93140.91139.980.27%1,662,765
Oct 14, 2025138.66141.04138.27140.53139.600.70%2,139,890
Oct 13, 2025139.09139.88138.71139.55138.631.51%1,675,578