Skip to main content
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
125.74
-0.13 (-0.10%)
At close: May 9, 2025, 4:00 PM
125.69
-0.05 (-0.04%)
After-hours: May 9, 2025, 4:30 PM EDT

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025126.28126.29125.50125.70--0.14%1,192,797
May 8, 2025125.73127.03125.36125.87125.870.50%1,259,540
May 7, 2025124.87125.74124.51125.24125.240.55%939,866
May 6, 2025124.56125.39124.06124.55124.55-0.61%1,254,950
May 5, 2025125.31125.98124.92125.32125.32-0.46%935,617
May 2, 2025125.48126.19124.94125.90125.901.57%864,509
May 1, 2025124.15124.96123.54123.96123.96-0.35%1,109,359
Apr 30, 2025123.56124.68121.91124.40124.400.07%1,148,873
Apr 29, 2025123.27124.60123.16124.31124.310.44%1,021,012
Apr 28, 2025123.45124.15122.69123.76123.760.37%988,471
Apr 25, 2025123.18123.35122.14123.30123.30-0.10%756,996
Apr 24, 2025121.90123.55121.35123.42123.421.28%782,280
Apr 23, 2025122.78124.00121.42121.86121.860.66%1,093,014
Apr 22, 2025119.51121.35119.30121.06121.061.99%1,367,471
Apr 21, 2025120.08120.31117.41118.70118.70-1.77%2,204,139
Apr 17, 2025120.21121.82120.21120.84120.840.32%1,159,917
Apr 16, 2025121.55122.35119.67120.46120.46-1.21%2,986,331
Apr 15, 2025122.56123.32121.83121.94121.94-0.29%3,201,437
Apr 14, 2025122.28122.86121.15122.30122.301.06%2,951,715
Apr 11, 2025118.98121.63118.10121.02121.021.55%1,397,685
Apr 10, 2025120.74121.12116.08119.17119.17-2.86%1,776,165
Apr 9, 2025113.42123.13112.94122.68122.686.88%4,594,950
Apr 8, 2025119.86120.04113.20114.78114.78-1.21%2,816,676
Apr 7, 2025114.02119.87112.05116.19116.19-0.72%4,019,631
Apr 4, 2025121.42121.80116.72117.03117.03-5.70%3,536,233
Apr 3, 2025126.36126.96124.01124.11124.11-4.11%2,107,470
Apr 2, 2025127.93129.59127.89129.43129.430.58%846,431
Apr 1, 2025128.53129.16127.54128.68128.68-0.22%865,806
Mar 31, 2025126.78129.42126.78128.96128.961.11%1,231,431
Mar 28, 2025128.80129.01127.24127.55127.55-1.02%1,045,125
Mar 27, 2025129.16129.53128.52128.87128.87-0.34%707,827
Mar 26, 2025129.41130.16128.99129.31129.310.10%1,139,665
Mar 25, 2025129.95129.99128.78129.18129.18-0.43%1,484,909
Mar 24, 2025129.29129.99129.14129.74129.741.04%1,075,267
Mar 21, 2025128.15128.57127.49128.40128.40-1.07%2,385,885
Mar 20, 2025129.42130.44129.31129.79128.94-0.31%859,383
Mar 19, 2025129.31130.71128.98130.19129.330.81%770,555
Mar 18, 2025129.59129.79128.72129.14128.29-0.53%751,879
Mar 17, 2025128.03130.24128.03129.83128.981.21%1,032,588
Mar 14, 2025126.96128.53126.59128.28127.441.51%2,300,427
Mar 13, 2025127.18127.80126.02126.37125.54-0.68%1,083,364
Mar 12, 2025128.33128.50126.56127.23126.39-0.53%1,199,224
Mar 11, 2025129.50129.58127.39127.91127.07-1.22%1,300,913
Mar 10, 2025130.07131.24128.47129.49128.64-1.33%1,419,168
Mar 7, 2025129.55131.53129.37131.23130.371.29%1,042,103
Mar 6, 2025129.51130.20128.74129.56128.71-0.93%1,052,444
Mar 5, 2025129.99131.23129.16130.77129.910.60%1,384,088
Mar 4, 2025132.16132.17129.80129.99129.14-2.04%1,648,475
Mar 3, 2025134.37134.77131.86132.70131.83-1.01%1,500,500
Feb 28, 2025132.52134.13131.87134.05133.171.41%1,152,981