Skip to main content
logo
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
140.85
-0.56 (-0.40%)
At close: Oct 30, 2025, 4:00 PM EDT
141.00
+0.15 (0.11%)
After-hours: Oct 30, 2025, 8:00 PM EDT

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025140.78141.86140.72140.85140.85-0.40%3,146,883
Oct 29, 2025141.69142.16140.68141.41141.41-0.32%2,643,688
Oct 28, 2025142.33142.47141.69141.87141.87-0.38%1,656,066
Oct 27, 2025142.15142.49141.85142.41142.410.56%1,554,585
Oct 24, 2025141.88142.15141.55141.62141.620.50%1,435,321
Oct 23, 2025140.93141.14140.38140.92140.920.24%1,380,538
Oct 22, 2025141.00141.14139.97140.58140.58-0.28%2,000,647
Oct 21, 2025141.25141.54140.73140.98140.98-0.18%1,524,581
Oct 20, 2025140.77141.34140.65141.23141.230.80%1,443,365
Oct 17, 2025139.55140.32139.18140.11140.110.44%2,267,586
Oct 16, 2025141.29141.36139.05139.49139.49-1.01%2,795,067
Oct 15, 2025141.26142.07139.93140.91140.910.27%1,662,765
Oct 14, 2025138.66141.04138.27140.53140.530.70%2,139,890
Oct 13, 2025139.09139.88138.71139.55139.551.51%1,675,578
Oct 10, 2025140.71140.95137.42137.47137.47-2.03%2,055,197
Oct 9, 2025141.64141.64140.08140.32140.32-0.66%1,644,558
Oct 8, 2025141.30141.53140.71141.25141.250.14%1,247,969
Oct 7, 2025141.46141.54140.57141.05141.05-0.15%1,161,470
Oct 6, 2025141.72141.93141.10141.26141.26-0.20%1,130,502
Oct 3, 2025141.25142.22141.25141.55141.550.45%1,079,660
Oct 2, 2025141.26141.42140.53140.91140.91-0.12%1,112,706
Oct 1, 2025140.67141.24140.49141.08141.080.09%1,278,932
Sep 30, 2025140.39141.07139.88140.95140.950.31%1,164,002
Sep 29, 2025141.22141.24140.10140.51140.51-0.19%1,054,746
Sep 26, 2025140.30141.06140.27140.78140.780.68%950,245
Sep 25, 2025140.19140.29139.43139.83139.83-0.49%1,080,114
Sep 24, 2025140.73140.99140.40140.52140.52-0.03%974,064
Sep 23, 2025140.23141.30140.14140.56140.560.33%1,821,302
Sep 22, 2025139.96140.39139.82140.10140.10-0.26%1,325,742
Sep 19, 2025140.84140.87139.92140.46140.46-0.75%1,148,919
Sep 18, 2025141.27141.81140.88141.52140.680.26%1,136,495
Sep 17, 2025141.10142.08140.41141.16140.320.20%1,083,293
Sep 16, 2025141.32141.51140.59140.88140.04-0.17%896,724
Sep 15, 2025141.46141.66140.93141.12140.28-0.18%1,235,702
Sep 12, 2025141.93142.14141.34141.38140.54-0.46%990,089
Sep 11, 2025140.98142.17140.91142.03141.180.89%1,126,112
Sep 10, 2025140.00140.87139.78140.78139.940.82%1,146,878
Sep 9, 2025139.68139.96139.42139.63138.80-0.01%1,499,748
Sep 8, 2025139.76139.76138.96139.65138.820.07%1,560,014
Sep 5, 2025140.78140.99139.03139.55138.720.19%1,437,418
Sep 4, 2025138.61139.29138.21139.29138.460.74%939,893
Sep 3, 2025138.43138.66137.53138.26137.44-0.32%1,037,277
Sep 2, 2025138.33138.71137.60138.71137.88-0.34%3,194,809
Aug 29, 2025139.20139.48138.65139.18138.35-0.06%1,427,477
Aug 28, 2025139.39139.40138.76139.26138.430.12%1,088,929
Aug 27, 2025138.50139.28138.40139.10138.270.32%1,071,557
Aug 26, 2025138.16138.73138.06138.65137.820.27%1,576,532
Aug 25, 2025138.99139.13138.23138.28137.46-0.63%993,410
Aug 22, 2025137.91139.65137.83139.16138.331.43%1,060,223
Aug 21, 2025137.18137.49136.72137.20136.38-0.29%786,844