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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 140.78 | 141.86 | 140.72 | 140.85 | 140.85 | -0.40% | 3,146,883 | 
| Oct 29, 2025 | 141.69 | 142.16 | 140.68 | 141.41 | 141.41 | -0.32% | 2,643,688 | 
| Oct 28, 2025 | 142.33 | 142.47 | 141.69 | 141.87 | 141.87 | -0.38% | 1,656,066 | 
| Oct 27, 2025 | 142.15 | 142.49 | 141.85 | 142.41 | 142.41 | 0.56% | 1,554,585 | 
| Oct 24, 2025 | 141.88 | 142.15 | 141.55 | 141.62 | 141.62 | 0.50% | 1,435,321 | 
| Oct 23, 2025 | 140.93 | 141.14 | 140.38 | 140.92 | 140.92 | 0.24% | 1,380,538 | 
| Oct 22, 2025 | 141.00 | 141.14 | 139.97 | 140.58 | 140.58 | -0.28% | 2,000,647 | 
| Oct 21, 2025 | 141.25 | 141.54 | 140.73 | 140.98 | 140.98 | -0.18% | 1,524,581 | 
| Oct 20, 2025 | 140.77 | 141.34 | 140.65 | 141.23 | 141.23 | 0.80% | 1,443,365 | 
| Oct 17, 2025 | 139.55 | 140.32 | 139.18 | 140.11 | 140.11 | 0.44% | 2,267,586 | 
| Oct 16, 2025 | 141.29 | 141.36 | 139.05 | 139.49 | 139.49 | -1.01% | 2,795,067 | 
| Oct 15, 2025 | 141.26 | 142.07 | 139.93 | 140.91 | 140.91 | 0.27% | 1,662,765 | 
| Oct 14, 2025 | 138.66 | 141.04 | 138.27 | 140.53 | 140.53 | 0.70% | 2,139,890 | 
| Oct 13, 2025 | 139.09 | 139.88 | 138.71 | 139.55 | 139.55 | 1.51% | 1,675,578 | 
| Oct 10, 2025 | 140.71 | 140.95 | 137.42 | 137.47 | 137.47 | -2.03% | 2,055,197 | 
| Oct 9, 2025 | 141.64 | 141.64 | 140.08 | 140.32 | 140.32 | -0.66% | 1,644,558 | 
| Oct 8, 2025 | 141.30 | 141.53 | 140.71 | 141.25 | 141.25 | 0.14% | 1,247,969 | 
| Oct 7, 2025 | 141.46 | 141.54 | 140.57 | 141.05 | 141.05 | -0.15% | 1,161,470 | 
| Oct 6, 2025 | 141.72 | 141.93 | 141.10 | 141.26 | 141.26 | -0.20% | 1,130,502 | 
| Oct 3, 2025 | 141.25 | 142.22 | 141.25 | 141.55 | 141.55 | 0.45% | 1,079,660 | 
| Oct 2, 2025 | 141.26 | 141.42 | 140.53 | 140.91 | 140.91 | -0.12% | 1,112,706 | 
| Oct 1, 2025 | 140.67 | 141.24 | 140.49 | 141.08 | 141.08 | 0.09% | 1,278,932 | 
| Sep 30, 2025 | 140.39 | 141.07 | 139.88 | 140.95 | 140.95 | 0.31% | 1,164,002 | 
| Sep 29, 2025 | 141.22 | 141.24 | 140.10 | 140.51 | 140.51 | -0.19% | 1,054,746 | 
| Sep 26, 2025 | 140.30 | 141.06 | 140.27 | 140.78 | 140.78 | 0.68% | 950,245 | 
| Sep 25, 2025 | 140.19 | 140.29 | 139.43 | 139.83 | 139.83 | -0.49% | 1,080,114 | 
| Sep 24, 2025 | 140.73 | 140.99 | 140.40 | 140.52 | 140.52 | -0.03% | 974,064 | 
| Sep 23, 2025 | 140.23 | 141.30 | 140.14 | 140.56 | 140.56 | 0.33% | 1,821,302 | 
| Sep 22, 2025 | 139.96 | 140.39 | 139.82 | 140.10 | 140.10 | -0.26% | 1,325,742 | 
| Sep 19, 2025 | 140.84 | 140.87 | 139.92 | 140.46 | 140.46 | -0.75% | 1,148,919 | 
| Sep 18, 2025 | 141.27 | 141.81 | 140.88 | 141.52 | 140.68 | 0.26% | 1,136,495 | 
| Sep 17, 2025 | 141.10 | 142.08 | 140.41 | 141.16 | 140.32 | 0.20% | 1,083,293 | 
| Sep 16, 2025 | 141.32 | 141.51 | 140.59 | 140.88 | 140.04 | -0.17% | 896,724 | 
| Sep 15, 2025 | 141.46 | 141.66 | 140.93 | 141.12 | 140.28 | -0.18% | 1,235,702 | 
| Sep 12, 2025 | 141.93 | 142.14 | 141.34 | 141.38 | 140.54 | -0.46% | 990,089 | 
| Sep 11, 2025 | 140.98 | 142.17 | 140.91 | 142.03 | 141.18 | 0.89% | 1,126,112 | 
| Sep 10, 2025 | 140.00 | 140.87 | 139.78 | 140.78 | 139.94 | 0.82% | 1,146,878 | 
| Sep 9, 2025 | 139.68 | 139.96 | 139.42 | 139.63 | 138.80 | -0.01% | 1,499,748 | 
| Sep 8, 2025 | 139.76 | 139.76 | 138.96 | 139.65 | 138.82 | 0.07% | 1,560,014 | 
| Sep 5, 2025 | 140.78 | 140.99 | 139.03 | 139.55 | 138.72 | 0.19% | 1,437,418 | 
| Sep 4, 2025 | 138.61 | 139.29 | 138.21 | 139.29 | 138.46 | 0.74% | 939,893 | 
| Sep 3, 2025 | 138.43 | 138.66 | 137.53 | 138.26 | 137.44 | -0.32% | 1,037,277 | 
| Sep 2, 2025 | 138.33 | 138.71 | 137.60 | 138.71 | 137.88 | -0.34% | 3,194,809 | 
| Aug 29, 2025 | 139.20 | 139.48 | 138.65 | 139.18 | 138.35 | -0.06% | 1,427,477 | 
| Aug 28, 2025 | 139.39 | 139.40 | 138.76 | 139.26 | 138.43 | 0.12% | 1,088,929 | 
| Aug 27, 2025 | 138.50 | 139.28 | 138.40 | 139.10 | 138.27 | 0.32% | 1,071,557 | 
| Aug 26, 2025 | 138.16 | 138.73 | 138.06 | 138.65 | 137.82 | 0.27% | 1,576,532 | 
| Aug 25, 2025 | 138.99 | 139.13 | 138.23 | 138.28 | 137.46 | -0.63% | 993,410 | 
| Aug 22, 2025 | 137.91 | 139.65 | 137.83 | 139.16 | 138.33 | 1.43% | 1,060,223 | 
| Aug 21, 2025 | 137.18 | 137.49 | 136.72 | 137.20 | 136.38 | -0.29% | 786,844 |