Skip to main content
logo
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
132.90
-1.23 (-0.92%)
At close: Aug 1, 2025, 4:00 PM
133.01
+0.11 (0.08%)
After-hours: Aug 1, 2025, 8:00 PM EDT

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025133.36133.55132.01132.90132.90-0.92%1,192,136
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
Jun 11, 2025131.34131.62130.80131.27130.400.10%766,998
Jun 10, 2025130.59131.43130.59131.14130.270.52%757,892
Jun 9, 2025130.55130.98130.12130.46129.600.02%789,027
Jun 6, 2025130.25130.92130.07130.44129.580.66%807,480
Jun 5, 2025130.23130.23129.32129.59128.73-0.24%886,748
Jun 4, 2025130.67130.91129.90129.90129.04-0.41%696,033
Jun 3, 2025129.31130.48129.04130.43129.570.79%874,112
Jun 2, 2025128.89129.45127.92129.41128.560.30%930,321
May 30, 2025128.53129.37128.00129.02128.170.20%695,296
May 29, 2025128.65128.85127.64128.76127.910.46%857,070
May 28, 2025129.16129.29127.95128.17127.32-0.70%785,721
May 27, 2025128.11129.08127.67129.07128.221.56%886,442
May 23, 2025126.14127.41126.00127.09126.25-0.12%786,096
May 22, 2025127.44127.93126.64127.24126.40-0.40%847,379
May 21, 2025129.24129.45127.68127.75126.91-1.81%884,728