Vanguard High Dividend Yield Index Fund Admiral (VHYAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.86
-0.47 (-1.01%)
Mar 6, 2026, 8:07 AM EST
VHYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | - | - |
| Mar 5, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -1.01% |
| Mar 4, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.26% |
| Mar 3, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -1.18% |
| Mar 2, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Feb 27, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.11% |
| Feb 26, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.06% |
| Feb 25, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.24% |
| Feb 24, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.24% |
| Feb 23, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.81% |
| Feb 20, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.21% |
| Feb 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.26% |
| Feb 18, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.32% |
| Feb 17, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.19% |
| Feb 13, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.54% |
| Feb 12, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -1.23% |
| Feb 11, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.53% |
| Feb 10, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.06% |
| Feb 9, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.19% |
| Feb 6, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 2.27% |
| Feb 5, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.50% |
| Feb 4, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.57% |
| Feb 3, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.59% |
| Feb 2, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.71% |
| Jan 30, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.29% |
| Jan 29, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.58% |
| Jan 28, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.04% |
| Jan 27, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.13% |
| Jan 26, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.49% |
| Jan 23, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.51% |
| Jan 22, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.11% |
| Jan 21, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 1.18% |
| Jan 20, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -1.56% |
| Jan 16, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.11% |
| Jan 15, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.45% |
| Jan 14, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.29% |
| Jan 13, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| Jan 12, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.25% |
| Jan 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.61% |
| Jan 8, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.87% |
| Jan 7, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -1.17% |
| Jan 6, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.68% |
| Jan 5, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.71% |
| Jan 2, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.90% |
| Dec 31, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.71% |
| Dec 30, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.09% |
| Dec 29, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.30% |
| Dec 26, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.02% |
| Dec 24, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 0.44% |
| Dec 23, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.11% |
| Dec 22, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.65% |
| Dec 19, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -0.30% |
| Dec 18, 2025 | 43.07 | 43.07 | 43.07 | 43.35 | 43.07 | -0.18% |
| Dec 17, 2025 | 43.15 | 43.15 | 43.15 | 43.43 | 43.15 | -0.30% |
| Dec 16, 2025 | 43.28 | 43.28 | 43.28 | 43.56 | 43.28 | -0.95% |
| Dec 15, 2025 | 43.69 | 43.69 | 43.69 | 43.98 | 43.69 | -0.09% |
| Dec 12, 2025 | 43.73 | 43.73 | 43.73 | 44.02 | 43.73 | -1.17% |
| Dec 11, 2025 | 44.25 | 44.25 | 44.25 | 44.54 | 44.25 | 0.63% |
| Dec 10, 2025 | 43.97 | 43.97 | 43.97 | 44.26 | 43.97 | 1.44% |
| Dec 9, 2025 | 43.35 | 43.35 | 43.35 | 43.63 | 43.34 | -0.07% |
| Dec 8, 2025 | 43.37 | 43.37 | 43.37 | 43.66 | 43.37 | -0.30% |
| Dec 5, 2025 | 43.50 | 43.50 | 43.50 | 43.79 | 43.50 | 0.11% |
| Dec 4, 2025 | 43.45 | 43.45 | 43.45 | 43.74 | 43.45 | 0.02% |
| Dec 3, 2025 | 43.44 | 43.44 | 43.44 | 43.73 | 43.44 | 1.06% |
| Dec 2, 2025 | 42.99 | 42.99 | 42.99 | 43.27 | 42.99 | -0.30% |
| Dec 1, 2025 | 43.12 | 43.12 | 43.12 | 43.40 | 43.12 | -0.98% |
| Nov 28, 2025 | 43.54 | 43.54 | 43.54 | 43.83 | 43.54 | 0.69% |
| Nov 26, 2025 | 43.25 | 43.25 | 43.25 | 43.53 | 43.25 | 0.88% |
| Nov 25, 2025 | 42.87 | 42.87 | 42.87 | 43.15 | 42.87 | 1.34% |
| Nov 24, 2025 | 42.30 | 42.30 | 42.30 | 42.58 | 42.30 | 0.80% |
| Nov 21, 2025 | 41.96 | 41.96 | 41.96 | 42.24 | 41.96 | 1.20% |
| Nov 20, 2025 | 41.47 | 41.47 | 41.47 | 41.74 | 41.47 | -0.90% |
| Nov 19, 2025 | 41.84 | 41.84 | 41.84 | 42.12 | 41.84 | 0.12% |
| Nov 18, 2025 | 41.80 | 41.80 | 41.80 | 42.07 | 41.79 | -0.02% |
| Nov 17, 2025 | 41.81 | 41.81 | 41.81 | 42.08 | 41.80 | -1.01% |
| Nov 14, 2025 | 42.23 | 42.23 | 42.23 | 42.51 | 42.23 | -0.19% |
| Nov 13, 2025 | 42.31 | 42.31 | 42.31 | 42.59 | 42.31 | -1.14% |
| Nov 12, 2025 | 42.80 | 42.80 | 42.80 | 43.08 | 42.80 | 0.56% |
| Nov 11, 2025 | 42.56 | 42.56 | 42.56 | 42.84 | 42.56 | 0.78% |
| Nov 10, 2025 | 42.23 | 42.23 | 42.23 | 42.51 | 42.23 | 0.52% |
| Nov 7, 2025 | 42.01 | 42.01 | 42.01 | 42.29 | 42.01 | 0.52% |
| Nov 6, 2025 | 41.80 | 41.80 | 41.80 | 42.07 | 41.79 | -0.26% |
| Nov 5, 2025 | 41.90 | 41.90 | 41.90 | 42.18 | 41.90 | 0.62% |
| Nov 4, 2025 | 41.65 | 41.65 | 41.65 | 41.92 | 41.65 | -0.45% |
| Nov 3, 2025 | 41.84 | 41.84 | 41.84 | 42.11 | 41.83 | -0.64% |
| Oct 31, 2025 | 42.10 | 42.10 | 42.10 | 42.38 | 42.10 | -0.19% |
| Oct 30, 2025 | 42.18 | 42.18 | 42.18 | 42.46 | 42.18 | -0.31% |
| Oct 29, 2025 | 42.31 | 42.31 | 42.31 | 42.59 | 42.31 | -0.47% |
| Oct 28, 2025 | 42.51 | 42.51 | 42.51 | 42.79 | 42.51 | -0.37% |
| Oct 27, 2025 | 42.67 | 42.67 | 42.67 | 42.95 | 42.67 | 0.56% |
| Oct 24, 2025 | 42.43 | 42.43 | 42.43 | 42.71 | 42.43 | 0.54% |
| Oct 23, 2025 | 42.20 | 42.20 | 42.20 | 42.48 | 42.20 | 0.24% |
| Oct 22, 2025 | 42.10 | 42.10 | 42.10 | 42.38 | 42.10 | -0.28% |
| Oct 21, 2025 | 42.22 | 42.22 | 42.22 | 42.50 | 42.22 | -0.19% |
| Oct 20, 2025 | 42.30 | 42.30 | 42.30 | 42.58 | 42.30 | 0.83% |
| Oct 17, 2025 | 41.95 | 41.95 | 41.95 | 42.23 | 41.95 | 0.38% |
| Oct 16, 2025 | 41.80 | 41.80 | 41.80 | 42.07 | 41.79 | -0.97% |
| Oct 15, 2025 | 42.20 | 42.20 | 42.20 | 42.48 | 42.20 | 0.28% |
| Oct 14, 2025 | 42.08 | 42.08 | 42.08 | 42.36 | 42.08 | 0.67% |
| Oct 13, 2025 | 41.81 | 41.81 | 41.81 | 42.08 | 41.80 | 1.54% |