Skip to main content
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
154.29
-0.31 (-0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
154.60
+0.31 (0.20%)
After-hours: Apr 28, 2026, 6:57 PM EDT

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026154.80155.15154.07154.29154.29-0.20%1,018,468
Apr 27, 2026154.80155.69154.44154.60154.60-0.23%1,054,616
Apr 24, 2026155.92156.00154.56154.95154.95-0.56%878,015
Apr 23, 2026155.05156.18154.74155.83155.830.65%1,043,232
Apr 22, 2026155.14155.45154.47154.82154.820.30%973,891
Apr 21, 2026155.46155.60154.10154.35154.35-0.47%970,845
Apr 20, 2026155.02155.52154.83155.08155.08-0.02%1,100,574
Apr 17, 2026154.00155.60153.95155.11155.110.83%1,251,958
Apr 16, 2026153.01153.93153.00153.83153.830.51%1,049,206
Apr 15, 2026153.44153.55152.58153.05153.05-0.05%1,054,316
Apr 14, 2026152.81153.35152.24153.12153.12-0.05%955,570
Apr 13, 2026151.61153.20151.48153.19153.190.74%1,047,679
Apr 10, 2026152.94153.01151.86152.06152.06-0.40%755,046
Apr 9, 2026151.60153.09151.55152.67152.670.38%935,718
Apr 8, 2026150.97152.11150.79152.09152.092.01%1,183,637
Apr 7, 2026148.87149.26148.33149.09149.090.27%1,107,664
Apr 6, 2026147.95148.71147.73148.69148.690.39%1,146,121
Apr 2, 2026146.97148.66146.80148.11148.110.11%1,168,363
Apr 1, 2026148.47148.69147.73147.95147.95-0.10%2,060,597
Mar 31, 2026146.90148.40146.25148.10148.101.80%2,270,660
Mar 30, 2026146.82147.07144.95145.48145.48-0.15%1,806,730
Mar 27, 2026146.91147.21145.38145.70145.70-1.03%1,644,375
Mar 26, 2026147.39148.50147.11147.22147.22-0.59%1,435,880
Mar 25, 2026148.31148.74147.41148.09148.090.50%1,802,818
Mar 24, 2026145.78148.11145.60147.36147.360.46%2,511,888
Mar 23, 2026147.01148.09146.38146.68146.681.04%3,450,480
Mar 20, 2026146.65147.12144.72145.17145.17-1.59%2,963,752
Mar 19, 2026146.81148.37146.60147.51146.65-1,838,418
Mar 18, 2026149.01149.39147.45147.51146.65-1.38%2,028,854
Mar 17, 2026150.45150.60149.48149.57148.700.13%1,400,183
Mar 16, 2026149.70150.03149.10149.38148.510.64%2,494,839
Mar 13, 2026149.55150.14148.28148.43147.56-0.21%1,857,868
Mar 12, 2026149.07149.98148.67148.74147.87-1.03%2,001,093
Mar 11, 2026150.44150.72149.57150.29149.41-0.28%1,263,758
Mar 10, 2026151.13152.31150.49150.71149.83-0.34%1,476,710
Mar 9, 2026149.52151.67148.44151.22150.340.32%2,177,472
Mar 6, 2026150.41151.19149.33150.74149.86-0.87%1,887,558
Mar 5, 2026152.92153.41151.02152.07151.18-1.00%2,289,215
Mar 4, 2026153.46153.93152.46153.60152.700.21%2,083,163
Mar 3, 2026152.97153.83151.17153.28152.38-1.15%2,676,617
Mar 2, 2026154.25155.46153.91155.06154.150.01%2,054,751
Feb 27, 2026154.03155.18153.57155.05154.140.08%1,374,020
Feb 26, 2026155.09155.59154.02154.93154.02-0.06%1,495,570
Feb 25, 2026155.12155.32154.11155.03154.120.24%1,072,127
Feb 24, 2026154.00154.80153.70154.66153.760.23%1,366,811
Feb 23, 2026155.18156.26153.87154.30153.40-0.81%1,639,420
Feb 20, 2026154.85155.97154.39155.56154.650.23%1,532,787
Feb 19, 2026155.42155.76154.64155.20154.29-0.26%1,281,069
Feb 18, 2026155.39156.12155.06155.60154.690.30%1,286,515
Feb 17, 2026155.54156.03154.19155.13154.22-0.15%1,839,202
Feb 13, 2026154.07156.06153.87155.37154.460.50%1,672,198
Feb 12, 2026156.64157.29154.44154.59153.69-1.22%2,209,416
Feb 11, 2026156.44156.83155.80156.50155.590.55%1,388,786
Feb 10, 2026155.90156.35155.56155.65154.74-0.06%1,351,361
Feb 9, 2026155.05156.04154.93155.74154.830.17%1,573,457
Feb 6, 2026153.21155.68153.21155.47154.562.29%1,634,092
Feb 5, 2026152.46153.15151.68151.99151.10-0.52%2,244,866
Feb 4, 2026152.28153.18151.92152.79151.900.56%2,125,003
Feb 3, 2026151.04152.41150.47151.94151.050.60%2,166,489
Feb 2, 2026149.57151.19149.49151.03150.150.71%1,644,450
Jan 30, 2026149.06150.10148.41149.96149.080.32%1,785,460
Jan 29, 2026149.55150.50148.62149.48148.610.53%1,789,676
Jan 28, 2026148.80149.23148.17148.69147.820.06%1,362,025
Jan 27, 2026148.06148.69147.80148.60147.730.13%1,105,610
Jan 26, 2026148.03148.66148.01148.41147.540.49%1,306,452
Jan 23, 2026148.17148.26147.14147.69146.83-0.51%1,967,503
Jan 22, 2026148.65149.22148.30148.44147.570.11%1,413,446
Jan 21, 2026147.12148.72147.07148.28147.411.17%2,115,703
Jan 20, 2026147.41147.89146.33146.57145.71-1.54%2,156,190
Jan 16, 2026148.77149.05148.46148.87148.000.11%1,497,637
Jan 15, 2026148.48149.18148.21148.71147.840.43%1,964,932
Jan 14, 2026147.19148.10147.08148.07147.210.33%1,442,606
Jan 13, 2026147.92148.16147.26147.59146.73-0.03%1,330,712
Jan 12, 2026146.82147.74146.60147.64146.780.26%2,123,138
Jan 9, 2026146.67147.55146.58147.26146.400.63%1,366,361
Jan 8, 2026144.91146.56144.85146.34145.490.85%1,573,262
Jan 7, 2026146.84146.84144.99145.10144.25-1.13%1,476,667
Jan 6, 2026145.78147.04145.70146.76145.900.64%1,958,198
Jan 5, 2026145.31146.11145.07145.82144.970.73%2,322,705
Jan 2, 2026144.01144.99143.31144.76143.910.86%1,955,579
Dec 31, 2025144.54144.54143.49143.52142.68-0.71%1,443,905
Dec 30, 2025144.78144.96144.45144.55143.71-0.10%1,269,938
Dec 29, 2025144.91145.15144.53144.70143.85-0.27%1,416,539
Dec 26, 2025145.05145.21144.62145.09144.240.02%1,216,734
Dec 24, 2025144.49145.28144.40145.06144.210.46%724,578
Dec 23, 2025144.10144.65144.00144.40143.560.10%1,847,759
Dec 22, 2025143.77144.38143.68144.25143.410.64%2,188,952
Dec 19, 2025142.90143.73142.83143.33142.49-0.33%1,532,885
Dec 18, 2025144.59144.83143.46143.81142.03-0.17%1,562,987
Dec 17, 2025144.77145.03143.61144.06142.27-0.26%1,353,311
Dec 16, 2025145.71145.90144.07144.44142.65-1.00%1,706,204
Dec 15, 2025146.58146.73145.41145.90144.09-0.08%2,043,783
Dec 12, 2025147.29147.38145.58146.01144.20-1.20%2,153,711
Dec 11, 2025146.58147.88146.58147.79145.960.68%1,724,162
Dec 10, 2025144.81147.07144.68146.79144.971.42%1,805,878
Dec 9, 2025144.87145.70144.66144.73142.94-0.03%1,796,061
Dec 8, 2025145.58145.58144.64144.78142.99-0.30%1,446,850
Dec 5, 2025145.18145.97145.09145.21143.410.07%1,109,174
Dec 4, 2025145.03145.38144.69145.11143.310.03%1,740,356
Dec 3, 2025143.75145.20143.74145.07143.271.07%1,146,860