Vanguard High Dividend Yield Index ETF (VYM)

VYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	156.44	156.83	155.80	156.53	156.53	0.57%	1,366,242
Feb 10, 2026	155.90	156.35	155.56	155.65	155.65	-0.06%	1,349,617
Feb 9, 2026	155.05	156.04	154.93	155.74	155.74	0.17%	1,571,411
Feb 6, 2026	153.21	155.68	153.21	155.47	155.47	2.29%	1,628,188
Feb 5, 2026	152.46	153.15	151.68	151.99	151.99	-0.52%	2,239,521
Feb 4, 2026	152.28	153.18	151.92	152.79	152.79	0.56%	2,122,280
Feb 3, 2026	151.04	152.41	150.47	151.94	151.94	0.60%	2,163,526
Feb 2, 2026	149.57	151.19	149.49	151.03	151.03	0.71%	1,642,233
Jan 30, 2026	149.06	150.10	148.41	149.96	149.96	0.32%	1,783,985
Jan 29, 2026	149.55	150.50	148.62	149.48	149.48	0.53%	1,786,454
Jan 28, 2026	148.80	149.23	148.17	148.69	148.69	0.06%	1,359,736
Jan 27, 2026	148.06	148.69	147.80	148.60	148.60	0.13%	1,104,048
Jan 26, 2026	148.03	148.66	148.01	148.41	148.41	0.49%	1,301,049
Jan 23, 2026	148.17	148.26	147.14	147.69	147.69	-0.51%	1,964,417
Jan 22, 2026	148.65	149.22	148.30	148.44	148.44	0.11%	1,412,534
Jan 21, 2026	147.12	148.72	147.07	148.28	148.28	1.17%	2,114,789
Jan 20, 2026	147.41	147.89	146.33	146.57	146.57	-1.54%	2,152,367
Jan 16, 2026	148.77	149.05	148.46	148.87	148.87	0.11%	1,496,780
Jan 15, 2026	148.48	149.18	148.21	148.71	148.71	0.43%	1,961,280
Jan 14, 2026	147.19	148.10	147.08	148.07	148.07	0.33%	1,440,424
Jan 13, 2026	147.92	148.16	147.26	147.59	147.59	-0.03%	1,328,374
Jan 12, 2026	146.82	147.74	146.60	147.64	147.64	0.26%	2,118,622
Jan 9, 2026	146.67	147.55	146.58	147.26	147.26	0.63%	1,363,126
Jan 8, 2026	144.91	146.56	144.85	146.34	146.34	0.85%	1,570,110
Jan 7, 2026	146.84	146.84	144.99	145.10	145.10	-1.13%	1,473,838
Jan 6, 2026	145.78	147.04	145.70	146.76	146.76	0.64%	1,950,083
Jan 5, 2026	145.31	146.11	145.07	145.82	145.82	0.73%	2,322,705
Jan 2, 2026	144.01	144.99	143.31	144.76	144.76	0.86%	1,955,579
Dec 31, 2025	144.54	144.54	143.49	143.52	143.52	-0.71%	1,443,905
Dec 30, 2025	144.78	144.96	144.45	144.55	144.55	-0.10%	1,269,938
Dec 29, 2025	144.91	145.15	144.53	144.70	144.70	-0.27%	1,416,539
Dec 26, 2025	145.05	145.21	144.62	145.09	145.09	0.02%	1,216,734
Dec 24, 2025	144.49	145.28	144.40	145.06	145.06	0.46%	724,578
Dec 23, 2025	144.10	144.65	144.00	144.40	144.40	0.10%	1,847,759
Dec 22, 2025	143.77	144.38	143.68	144.25	144.25	0.64%	2,188,952
Dec 19, 2025	142.90	143.73	142.83	143.33	143.33	-0.33%	1,532,885
Dec 18, 2025	144.59	144.83	143.46	143.81	142.86	-0.17%	1,562,987
Dec 17, 2025	144.77	145.03	143.61	144.06	143.11	-0.26%	1,353,311
Dec 16, 2025	145.71	145.90	144.07	144.44	143.49	-1.00%	1,706,204
Dec 15, 2025	146.58	146.73	145.41	145.90	144.94	-0.08%	2,043,783
Dec 12, 2025	147.29	147.38	145.58	146.01	145.05	-1.20%	2,153,711
Dec 11, 2025	146.58	147.88	146.58	147.79	146.82	0.68%	1,724,162
Dec 10, 2025	144.81	147.07	144.68	146.79	145.82	1.42%	1,805,878
Dec 9, 2025	144.87	145.70	144.66	144.73	143.78	-0.03%	1,796,061
Dec 8, 2025	145.58	145.58	144.64	144.78	143.83	-0.30%	1,446,850
Dec 5, 2025	145.18	145.97	145.09	145.21	144.25	0.07%	1,109,174
Dec 4, 2025	145.03	145.38	144.69	145.11	144.15	0.03%	1,740,356
Dec 3, 2025	143.75	145.20	143.74	145.07	144.11	1.07%	1,146,860
Dec 2, 2025	144.15	144.15	143.11	143.54	142.59	-0.31%	1,137,638
Dec 1, 2025	144.60	145.06	143.89	143.99	143.04	-1.00%	1,392,741

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.