Skip to main content
logo
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
166.55
-0.48 (-0.29%)
Aug 14, 2026, 12:02 PM EDT - Market open

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026166.90166.98166.46166.51--0.31%370,909
Aug 13, 2026166.87167.61166.68167.03167.030.22%884,144
Aug 12, 2026166.66166.83166.10166.67166.670.32%813,289
Aug 11, 2026166.14166.75166.01166.14166.140.05%875,836
Aug 10, 2026165.58166.23165.52166.06166.060.26%907,676
Aug 7, 2026164.93165.70164.31165.63165.630.52%888,555
Aug 6, 2026165.92166.06164.59164.77164.77-0.22%871,861
Aug 5, 2026165.85166.04164.79165.13165.13-0.10%1,120,464
Aug 4, 2026163.19165.59162.94165.30165.301.54%1,673,962
Aug 3, 2026162.20162.87161.75162.79162.790.51%1,889,177
Jul 31, 2026162.10162.42160.65161.96161.96-1,517,285
Jul 30, 2026161.81162.03160.40161.96161.960.18%1,692,219
Jul 29, 2026163.80164.01161.60161.67161.67-1.32%1,146,211
Jul 28, 2026163.45164.40163.27163.84163.840.68%1,181,506
Jul 27, 2026162.92163.53162.26162.73162.730.31%1,119,000
Jul 24, 2026161.48162.69161.30162.23162.230.59%1,414,272
Jul 23, 2026160.92161.70160.65161.28161.28-0.23%880,587
Jul 22, 2026160.82161.93160.75161.65161.650.72%850,270
Jul 21, 2026160.07160.63159.28160.50160.500.68%848,157
Jul 20, 2026160.51160.85159.29159.41159.41-0.47%1,389,893
Jul 17, 2026160.43161.70159.96160.16160.16-0.43%1,196,081
Jul 16, 2026160.18161.07160.05160.85160.850.47%1,025,069
Jul 15, 2026160.43160.89159.67160.10160.10-0.05%1,125,373
Jul 14, 2026161.07161.35160.16160.18160.18-0.42%1,440,114
Jul 13, 2026161.46161.67160.59160.86160.86-0.12%1,596,996
Jul 10, 2026160.83161.28160.44161.06161.060.32%1,353,658
Jul 9, 2026160.39161.16160.18160.55160.550.48%932,442
Jul 8, 2026160.39160.52159.74159.79159.79-0.53%1,278,844
Jul 7, 2026160.83161.32160.38160.64160.640.31%1,011,571
Jul 6, 2026160.14160.40159.61160.14160.140.41%1,271,141
Jul 2, 2026159.10159.74158.27159.48159.480.78%1,496,299
Jul 1, 2026157.70159.10157.57158.24158.240.13%1,717,425
Jun 30, 2026158.44158.77157.87158.03158.03-0.27%1,078,084
Jun 29, 2026158.61159.17157.75158.45158.450.15%1,418,642
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