Skip to main content
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
158.22
-0.73 (-0.46%)
At close: Jun 26, 2026, 4:00 PM EDT
158.23
+0.01 (0.01%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026158.54159.11158.04158.22158.22-0.46%1,255,485
Jun 25, 2026158.79160.43158.72158.95158.950.61%1,418,924
Jun 24, 2026158.21158.66157.41157.99157.99-0.09%2,636,614
Jun 23, 2026157.51158.51157.02158.13158.13-0.16%2,370,721
Jun 22, 2026158.51158.97158.18158.39158.390.11%1,695,835
Jun 18, 2026159.41159.45158.06158.21158.210.07%2,735,208
Jun 17, 2026160.41161.46158.61159.08158.10-0.84%1,632,180
Jun 16, 2026160.85161.33160.25160.42159.43-0.02%973,962
Jun 15, 2026161.01161.26160.23160.46159.470.08%1,388,847
Jun 12, 2026159.66160.76159.24160.33159.340.80%1,135,943
Jun 11, 2026157.78159.73157.58159.05158.071.17%1,749,294
Jun 10, 2026158.52158.99157.11157.21156.24-1.03%1,383,126
Jun 9, 2026158.81159.51156.75158.84157.860.46%1,212,976
Jun 8, 2026158.99159.29157.89158.12157.15-0.08%1,300,568
Jun 5, 2026160.00160.10158.06158.24157.27-1.35%1,454,567
Jun 4, 2026159.81160.53159.27160.40159.41-0.05%1,281,917
Jun 3, 2026160.90161.29160.38160.48159.49-0.43%1,051,482
Jun 2, 2026159.93161.27159.84161.17160.181.24%1,102,598
Jun 1, 2026158.64159.50158.19159.19158.21-1,189,743
May 29, 2026158.85159.22158.60159.19158.210.55%910,163
May 28, 2026158.29158.82157.75158.32157.35-0.03%1,077,149
May 27, 2026158.72159.06158.25158.37157.39-0.20%870,537
May 26, 2026159.21159.68158.53158.68157.70-0.01%1,401,923
May 22, 2026158.00158.96157.61158.70157.720.92%839,900
May 21, 2026156.38157.28155.84157.25156.280.32%1,077,173
May 20, 2026156.00157.11155.60156.75155.780.54%965,992
May 19, 2026155.75156.64155.34155.91154.95-0.46%795,219
May 18, 2026155.78156.72155.42156.63155.670.56%1,066,808
May 15, 2026156.86156.88155.67155.76154.80-0.94%1,078,679
May 14, 2026156.47157.63156.26157.24156.271.03%954,206
May 13, 2026155.56155.88155.01155.64154.68-0.21%782,160
May 12, 2026155.79156.20154.75155.96155.000.10%1,134,361
May 11, 2026155.87156.15155.49155.81154.850.23%1,213,325
May 8, 2026155.95156.00155.25155.46154.500.19%955,653
May 7, 2026156.47156.59154.83155.16154.20-1.14%1,029,376
May 6, 2026156.98157.40156.44156.95155.980.40%914,829
May 5, 2026155.61156.87155.29156.33155.370.70%1,057,919
May 4, 2026155.84156.38154.88155.24154.28-0.81%1,107,989
May 1, 2026157.37157.48156.47156.51155.55-0.43%1,185,327
Apr 30, 2026154.71157.35154.54157.19156.221.74%937,022
Apr 29, 2026154.35154.70153.85154.50153.550.14%830,757
Apr 28, 2026154.80155.15154.07154.29153.34-0.20%1,019,329
Apr 27, 2026154.80155.69154.44154.60153.65-0.23%1,059,176
Apr 24, 2026155.92156.00154.56154.95154.00-0.56%880,698
Apr 23, 2026155.05156.18154.74155.83154.870.65%1,044,947
Apr 22, 2026155.14155.45154.47154.82153.870.30%976,300
Apr 21, 2026155.46155.60154.10154.35153.40-0.47%972,580
Apr 20, 2026155.02155.52154.83155.08154.13-0.02%1,106,107
Apr 17, 2026154.00155.60153.95155.11154.150.83%1,254,220
Apr 16, 2026153.01153.93153.00153.83152.880.51%1,055,454
Apr 15, 2026153.44153.55152.58153.05152.11-0.05%1,056,307
Apr 14, 2026152.81153.35152.24153.12152.18-0.05%965,808
Apr 13, 2026151.61153.20151.48153.19152.250.74%1,049,178
Apr 10, 2026152.94153.01151.86152.06151.12-0.40%756,051
Apr 9, 2026151.60153.09151.55152.67151.730.38%937,707
Apr 8, 2026150.97152.11150.79152.09151.152.01%1,185,148
Apr 7, 2026148.87149.26148.33149.09148.170.27%1,122,761
Apr 6, 2026147.95148.71147.73148.69147.770.39%1,164,768
Apr 2, 2026146.97148.66146.80148.11147.200.11%1,170,608
Apr 1, 2026148.47148.69147.73147.95147.04-0.10%2,067,033
Mar 31, 2026146.90148.40146.25148.10147.191.80%2,273,473
Mar 30, 2026146.82147.07144.95145.48144.58-0.15%1,808,502
Mar 27, 2026146.91147.21145.38145.70144.80-1.03%1,650,127
Mar 26, 2026147.39148.50147.11147.22146.31-0.59%1,437,799
Mar 25, 2026148.31148.74147.41148.09147.180.50%1,806,198
Mar 24, 2026145.78148.11145.60147.36146.450.46%2,513,567
Mar 23, 2026147.01148.09146.38146.68145.781.04%3,453,250
Mar 20, 2026146.65147.12144.72145.17144.28-1.01%2,972,542
Mar 19, 2026146.81148.37146.60147.51145.75-1,838,418
Mar 18, 2026149.01149.39147.45147.51145.75-1.38%2,028,854
Mar 17, 2026150.45150.60149.48149.57147.780.13%1,400,183
Mar 16, 2026149.70150.03149.10149.38147.590.64%2,494,839
Mar 13, 2026149.55150.14148.28148.43146.65-0.21%1,857,868
Mar 12, 2026149.07149.98148.67148.74146.96-1.03%2,001,093
Mar 11, 2026150.44150.72149.57150.29148.49-0.28%1,263,758
Mar 10, 2026151.13152.31150.49150.71148.91-0.34%1,476,710
Mar 9, 2026149.52151.67148.44151.22149.410.32%2,177,472
Mar 6, 2026150.41151.19149.33150.74148.94-0.87%1,887,558
Mar 5, 2026152.92153.41151.02152.07150.25-1.00%2,289,215
Mar 4, 2026153.46153.93152.46153.60151.760.21%2,083,163
Mar 3, 2026152.97153.83151.17153.28151.45-1.15%2,676,617
Mar 2, 2026154.25155.46153.91155.06153.210.01%2,054,751
Feb 27, 2026154.03155.18153.57155.05153.200.08%1,374,020
Feb 26, 2026155.09155.59154.02154.93153.08-0.06%1,495,570
Feb 25, 2026155.12155.32154.11155.03153.180.24%1,072,127
Feb 24, 2026154.00154.80153.70154.66152.810.23%1,366,811
Feb 23, 2026155.18156.26153.87154.30152.45-0.81%1,639,420
Feb 20, 2026154.85155.97154.39155.56153.700.23%1,532,787
Feb 19, 2026155.42155.76154.64155.20153.34-0.26%1,281,069
Feb 18, 2026155.39156.12155.06155.60153.740.30%1,286,515
Feb 17, 2026155.54156.03154.19155.13153.27-0.15%1,839,202
Feb 13, 2026154.07156.06153.87155.37153.510.50%1,672,198
Feb 12, 2026156.64157.29154.44154.59152.74-1.22%2,209,416
Feb 11, 2026156.44156.83155.80156.50154.630.55%1,388,786
Feb 10, 2026155.90156.35155.56155.65153.79-0.06%1,351,361
Feb 9, 2026155.05156.04154.93155.74153.880.17%1,573,457
Feb 6, 2026153.21155.68153.21155.47153.612.29%1,634,092
Feb 5, 2026152.46153.15151.68151.99150.17-0.52%2,244,866
Feb 4, 2026152.28153.18151.92152.79150.960.56%2,125,003
Feb 3, 2026151.04152.41150.47151.94150.120.60%2,166,489