Vanguard High Dividend Yield Index Fund Admiral (VHYAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.53
-0.08 (-0.17%)
Apr 28, 2026, 4:00 PM EST
VHYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | - | -0.17% |
| Apr 27, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.26% |
| Apr 24, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.53% |
| Apr 23, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.64% |
| Apr 22, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.28% |
| Apr 21, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.45% |
| Apr 20, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.04% |
| Apr 17, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.84% |
| Apr 16, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.52% |
| Apr 15, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.06% |
| Apr 14, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.04% |
| Apr 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.79% |
| Apr 10, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.41% |
| Apr 9, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.37% |
| Apr 8, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 2.00% |
| Apr 7, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.29% |
| Apr 6, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.36% |
| Apr 2, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.13% |
| Apr 1, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.11% |
| Mar 31, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.80% |
| Mar 30, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -0.16% |
| Mar 27, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -1.01% |
| Mar 26, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.58% |
| Mar 25, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.50% |
| Mar 24, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.45% |
| Mar 23, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 1.10% |
| Mar 20, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -1.66% |
| Mar 19, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.23 | 0.02% |
| Mar 18, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.22 | -1.35% |
| Mar 17, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 44.83 | 0.13% |
| Mar 16, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 44.77 | 0.60% |
| Mar 13, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.50 | -0.18% |
| Mar 12, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.58 | -1.04% |
| Mar 11, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.05 | -0.29% |
| Mar 10, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.18 | -0.35% |
| Mar 9, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.33 | 0.33% |
| Mar 6, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.19 | -0.89% |
| Mar 5, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.59 | -1.01% |
| Mar 4, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.06 | 0.26% |
| Mar 3, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 45.94 | -1.18% |
| Mar 2, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.49 | - |
| Feb 27, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.49 | 0.11% |
| Feb 26, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.44 | -0.06% |
| Feb 25, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.47 | 0.24% |
| Feb 24, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.36 | 0.24% |
| Feb 23, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.25 | -0.81% |
| Feb 20, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.63 | 0.21% |
| Feb 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.53 | -0.26% |
| Feb 18, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.65 | 0.32% |
| Feb 17, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.50 | -0.19% |
| Feb 13, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.59 | 0.54% |
| Feb 12, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.34 | -1.23% |
| Feb 11, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 46.92 | 0.53% |
| Feb 10, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.67 | -0.06% |
| Feb 9, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.70 | 0.19% |
| Feb 6, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.61 | 2.27% |
| Feb 5, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.57 | -0.50% |
| Feb 4, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 45.80 | 0.57% |
| Feb 3, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.54 | 0.59% |
| Feb 2, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.28 | 0.71% |
| Jan 30, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 44.96 | 0.29% |
| Jan 29, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 44.83 | 0.58% |
| Jan 28, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.57 | 0.04% |
| Jan 27, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.55 | 0.13% |
| Jan 26, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.49 | 0.49% |
| Jan 23, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.27 | -0.51% |
| Jan 22, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.50 | 0.11% |
| Jan 21, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.45 | 1.18% |
| Jan 20, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 43.93 | -1.56% |
| Jan 16, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.63 | 0.11% |
| Jan 15, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.58 | 0.45% |
| Jan 14, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.38 | 0.29% |
| Jan 13, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.25 | - |
| Jan 12, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.25 | 0.25% |
| Jan 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.14 | 0.61% |
| Jan 8, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 43.87 | 0.87% |
| Jan 7, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.50 | -1.17% |
| Jan 6, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.01 | 0.68% |
| Jan 5, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.71 | 0.71% |
| Jan 2, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.41 | 0.90% |
| Dec 31, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.02 | -0.71% |
| Dec 30, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.33 | -0.09% |
| Dec 29, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.37 | -0.30% |
| Dec 26, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.50 | 0.02% |
| Dec 24, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.49 | 0.44% |
| Dec 23, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.30 | 0.11% |
| Dec 22, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.25 | 0.65% |
| Dec 19, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 42.97 | -0.30% |
| Dec 18, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 42.82 | -0.18% |
| Dec 17, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 42.90 | -0.30% |
| Dec 16, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.02 | -0.95% |
| Dec 15, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.44 | -0.09% |
| Dec 12, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 43.48 | -1.17% |
| Dec 11, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 43.99 | 0.63% |
| Dec 10, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 43.72 | 1.44% |
| Dec 9, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.09 | -0.07% |
| Dec 8, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.12 | -0.30% |
| Dec 5, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.25 | 0.11% |
| Dec 4, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.20 | 0.02% |
| Dec 3, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.19 | 1.06% |