Vanguard High Dividend Yield Index Fund Admiral (VHYAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.79
+0.05 (0.11%)
At close: Dec 5, 2025
VHYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 0.11% |
| Dec 4, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 0.02% |
| Dec 3, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 1.06% |
| Dec 2, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.30% |
| Dec 1, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.98% |
| Nov 28, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.69% |
| Nov 26, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.88% |
| Nov 25, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 1.34% |
| Nov 24, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.80% |
| Nov 21, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 1.20% |
| Nov 20, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -0.90% |
| Nov 19, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 0.12% |
| Nov 18, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.02% |
| Nov 17, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | -1.01% |
| Nov 14, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | -0.19% |
| Nov 13, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | -1.14% |
| Nov 12, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.56% |
| Nov 11, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.78% |
| Nov 10, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 0.52% |
| Nov 7, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 0.52% |
| Nov 6, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.26% |
| Nov 5, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 0.62% |
| Nov 4, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -0.45% |
| Nov 3, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -0.64% |
| Oct 31, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.19% |
| Oct 30, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -0.31% |
| Oct 29, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | -0.47% |
| Oct 28, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -0.37% |
| Oct 27, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.56% |
| Oct 24, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.54% |
| Oct 23, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 0.24% |
| Oct 22, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.28% |
| Oct 21, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.19% |
| Oct 20, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.83% |
| Oct 17, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 0.38% |
| Oct 16, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.97% |
| Oct 15, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 0.28% |
| Oct 14, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.67% |
| Oct 13, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 1.54% |
| Oct 10, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -2.08% |
| Oct 9, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | -0.61% |
| Oct 8, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.09% |
| Oct 7, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -0.09% |
| Oct 6, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | -0.23% |
| Oct 3, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 0.47% |
| Oct 2, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -0.14% |
| Oct 1, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.05% |
| Sep 30, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.33% |
| Sep 29, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.21% |
| Sep 26, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.71% |
| Sep 25, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -0.47% |
| Sep 24, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| Sep 23, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 0.31% |
| Sep 22, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -0.26% |
| Sep 19, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -0.73% |
| Sep 18, 2025 | 42.41 | 42.41 | 42.41 | 42.66 | 42.41 | 0.26% |
| Sep 17, 2025 | 42.30 | 42.30 | 42.30 | 42.55 | 42.30 | 0.16% |
| Sep 16, 2025 | 42.23 | 42.23 | 42.23 | 42.48 | 42.23 | -0.16% |
| Sep 15, 2025 | 42.30 | 42.30 | 42.30 | 42.55 | 42.30 | -0.16% |
| Sep 12, 2025 | 42.37 | 42.37 | 42.37 | 42.62 | 42.37 | -0.49% |
| Sep 11, 2025 | 42.58 | 42.58 | 42.58 | 42.83 | 42.58 | 0.92% |
| Sep 10, 2025 | 42.19 | 42.19 | 42.19 | 42.44 | 42.19 | 0.83% |
| Sep 9, 2025 | 41.84 | 41.84 | 41.84 | 42.09 | 41.84 | - |
| Sep 8, 2025 | 41.84 | 41.84 | 41.84 | 42.09 | 41.84 | 0.02% |
| Sep 5, 2025 | 41.83 | 41.83 | 41.83 | 42.08 | 41.83 | 0.21% |
| Sep 4, 2025 | 41.74 | 41.74 | 41.74 | 41.99 | 41.74 | 0.72% |
| Sep 3, 2025 | 41.44 | 41.44 | 41.44 | 41.69 | 41.44 | -0.31% |
| Sep 2, 2025 | 41.57 | 41.57 | 41.57 | 41.82 | 41.57 | -0.31% |
| Aug 29, 2025 | 41.70 | 41.70 | 41.70 | 41.95 | 41.70 | -0.07% |
| Aug 28, 2025 | 41.73 | 41.73 | 41.73 | 41.98 | 41.73 | 0.10% |
| Aug 27, 2025 | 41.69 | 41.69 | 41.69 | 41.94 | 41.69 | 0.33% |
| Aug 26, 2025 | 41.55 | 41.55 | 41.55 | 41.80 | 41.55 | 0.26% |
| Aug 25, 2025 | 41.44 | 41.44 | 41.44 | 41.69 | 41.44 | -0.69% |
| Aug 22, 2025 | 41.73 | 41.73 | 41.73 | 41.98 | 41.73 | 1.50% |
| Aug 21, 2025 | 41.12 | 41.12 | 41.12 | 41.36 | 41.12 | -0.31% |
| Aug 20, 2025 | 41.25 | 41.25 | 41.25 | 41.49 | 41.25 | 0.27% |
| Aug 19, 2025 | 41.14 | 41.14 | 41.14 | 41.38 | 41.14 | 0.17% |
| Aug 18, 2025 | 41.07 | 41.07 | 41.07 | 41.31 | 41.07 | - |
| Aug 15, 2025 | 41.07 | 41.07 | 41.07 | 41.31 | 41.07 | -0.29% |
| Aug 14, 2025 | 41.19 | 41.19 | 41.19 | 41.43 | 41.19 | -0.17% |
| Aug 13, 2025 | 41.26 | 41.26 | 41.26 | 41.50 | 41.26 | 0.75% |
| Aug 12, 2025 | 40.95 | 40.95 | 40.95 | 41.19 | 40.95 | 1.18% |
| Aug 11, 2025 | 40.47 | 40.47 | 40.47 | 40.71 | 40.47 | -0.27% |
| Aug 8, 2025 | 40.58 | 40.58 | 40.58 | 40.82 | 40.58 | 0.62% |
| Aug 7, 2025 | 40.33 | 40.33 | 40.33 | 40.57 | 40.33 | 0.05% |
| Aug 6, 2025 | 40.31 | 40.31 | 40.31 | 40.55 | 40.31 | 0.17% |
| Aug 5, 2025 | 40.24 | 40.24 | 40.24 | 40.48 | 40.24 | -0.15% |
| Aug 4, 2025 | 40.30 | 40.30 | 40.30 | 40.54 | 40.30 | 1.12% |
| Aug 1, 2025 | 39.85 | 39.85 | 39.85 | 40.09 | 39.85 | -0.89% |
| Jul 31, 2025 | 40.21 | 40.21 | 40.21 | 40.45 | 40.21 | -1.12% |
| Jul 30, 2025 | 40.67 | 40.67 | 40.67 | 40.91 | 40.67 | -0.44% |
| Jul 29, 2025 | 40.85 | 40.85 | 40.85 | 41.09 | 40.85 | 0.15% |
| Jul 28, 2025 | 40.79 | 40.79 | 40.79 | 41.03 | 40.79 | -0.36% |
| Jul 25, 2025 | 40.94 | 40.94 | 40.94 | 41.18 | 40.94 | 0.39% |
| Jul 24, 2025 | 40.78 | 40.78 | 40.78 | 41.02 | 40.78 | -0.41% |
| Jul 23, 2025 | 40.95 | 40.95 | 40.95 | 41.19 | 40.95 | 0.78% |
| Jul 22, 2025 | 40.63 | 40.63 | 40.63 | 40.87 | 40.63 | 0.69% |
| Jul 21, 2025 | 40.35 | 40.35 | 40.35 | 40.59 | 40.35 | -0.05% |
| Jul 18, 2025 | 40.37 | 40.37 | 40.37 | 40.61 | 40.37 | -0.20% |
| Jul 17, 2025 | 40.45 | 40.45 | 40.45 | 40.69 | 40.45 | 0.62% |