Skip to main content
logo
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
139.17
+1.97 (1.44%)
At close: Aug 22, 2025, 4:00 PM
139.39
+0.22 (0.16%)
After-hours: Aug 22, 2025, 4:05 PM EDT

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025137.88139.62137.88139.10-1.38%1,047,660
Aug 21, 2025137.18137.49136.72137.20137.20-0.29%786,844
Aug 20, 2025137.50137.81137.05137.60137.600.26%971,863
Aug 19, 2025136.96137.82136.87137.24137.240.18%1,002,499
Aug 18, 2025136.87137.22136.71137.00137.000.01%926,547
Aug 15, 2025137.75137.79136.87136.99136.99-0.29%811,499
Aug 14, 2025136.92137.49136.63137.39137.39-0.14%779,837
Aug 13, 2025136.96137.66136.80137.58137.580.70%1,200,813
Aug 12, 2025135.57136.63135.43136.63136.631.14%815,437
Aug 11, 2025135.62135.93134.82135.09135.09-0.18%899,180
Aug 8, 2025134.90135.70134.90135.34135.340.55%780,998
Aug 7, 2025135.26135.53134.09134.60134.600.07%722,429
Aug 6, 2025134.39134.90134.12134.50134.500.17%577,132
Aug 5, 2025134.54134.83133.69134.27134.27-0.15%989,188
Aug 4, 2025133.36134.47133.36134.47134.471.18%989,193
Aug 1, 2025133.36133.55132.01132.90132.90-0.92%1,199,209
Jul 31, 2025135.11135.79133.88134.13134.13-1.15%1,169,612
Jul 30, 2025136.33136.67135.12135.69135.69-0.43%892,134
Jul 29, 2025136.28136.54135.99136.28136.280.12%946,859
Jul 28, 2025136.59136.60135.80136.12136.12-0.35%920,315
Jul 25, 2025136.20136.67135.84136.60136.600.38%677,834
Jul 24, 2025136.42136.63135.98136.08136.08-0.42%964,729
Jul 23, 2025135.73136.66135.58136.66136.660.89%839,982
Jul 22, 2025134.52135.64134.52135.46135.460.63%1,088,104
Jul 21, 2025134.99135.55134.58134.61134.61-0.06%1,151,769
Jul 18, 2025135.36135.36134.46134.69134.69-0.24%1,119,771
Jul 17, 2025133.65135.09133.65135.02135.020.68%1,220,777
Jul 16, 2025133.79134.18132.73134.11134.110.48%1,153,601
Jul 15, 2025135.04135.27133.42133.47133.47-1.16%1,037,113
Jul 14, 2025134.74135.11134.43135.04135.040.10%870,507
Jul 11, 2025135.07135.18134.52134.90134.90-0.60%896,270
Jul 10, 2025134.98135.97134.77135.71135.710.56%869,938
Jul 9, 2025135.07135.21134.30134.95134.950.18%819,906
Jul 8, 2025134.68135.16134.42134.71134.71-0.01%1,686,613
Jul 7, 2025135.59135.76134.15134.73134.73-0.80%1,458,582
Jul 3, 2025135.32135.96135.19135.81135.810.59%859,952
Jul 2, 2025134.72135.10134.28135.01135.010.33%916,594
Jul 1, 2025133.19135.05133.16134.56134.560.94%1,278,451
Jun 30, 2025132.77133.46132.64133.31133.310.60%1,050,133
Jun 27, 2025132.34133.04131.92132.52132.520.26%1,105,652
Jun 26, 2025131.31132.22131.25132.18132.180.91%936,903
Jun 25, 2025131.56131.56130.83130.99130.99-0.48%992,212
Jun 24, 2025131.10131.86131.00131.62131.620.77%1,545,158
Jun 23, 2025129.79130.66129.11130.62130.620.77%1,283,448
Jun 20, 2025129.97130.09129.35129.62129.62-0.51%784,590
Jun 18, 2025130.35131.03130.08130.28129.420.16%1,158,568
Jun 17, 2025130.88131.09130.03130.07129.21-0.90%755,497
Jun 16, 2025131.22131.79130.95131.25130.380.54%963,039
Jun 13, 2025131.20131.71130.31130.54129.68-0.99%731,534
Jun 12, 2025130.97131.89130.66131.85130.980.44%728,220