Skip to main content
logo
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
149.57
+0.19 (0.13%)
At close: Mar 17, 2026, 4:00 PM EDT
149.61
+0.04 (0.03%)
After-hours: Mar 17, 2026, 8:00 PM EDT

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 2026150.45150.60149.48149.57149.570.13%1,396,884
Mar 16, 2026149.70150.03149.10149.38149.380.64%2,487,337
Mar 13, 2026149.55150.14148.28148.43148.43-0.21%1,854,640
Mar 12, 2026149.07149.98148.67148.74148.74-1.03%1,999,796
Mar 11, 2026150.44150.72149.57150.29150.29-0.28%1,259,191
Mar 10, 2026151.13152.31150.49150.71150.71-0.34%1,474,787
Mar 9, 2026149.52151.67148.44151.22151.220.32%2,174,629
Mar 6, 2026150.41151.19149.33150.74150.74-0.87%1,885,471
Mar 5, 2026152.92153.41151.02152.07152.07-1.00%2,283,623
Mar 4, 2026153.46153.93152.46153.60153.600.21%2,076,243
Mar 3, 2026152.97153.83151.17153.28153.28-1.15%2,673,861
Mar 2, 2026154.25155.46153.91155.06155.060.01%2,050,891
Feb 27, 2026154.03155.18153.57155.05155.050.08%1,371,078
Feb 26, 2026155.09155.59154.02154.93154.93-0.06%1,492,982
Feb 25, 2026155.12155.32154.11155.03155.030.24%1,070,710
Feb 24, 2026154.00154.80153.70154.66154.660.23%1,365,500
Feb 23, 2026155.18156.26153.87154.30154.30-0.81%1,637,101
Feb 20, 2026154.85155.97154.39155.56155.560.23%1,532,202
Feb 19, 2026155.42155.76154.64155.20155.20-0.26%1,278,733
Feb 18, 2026155.39156.12155.06155.60155.600.30%1,284,049
Feb 17, 2026155.54156.03154.19155.13155.13-0.15%1,837,861
Feb 13, 2026154.07156.06153.87155.37155.370.50%1,670,393
Feb 12, 2026156.64157.29154.44154.59154.59-1.22%2,066,285
Feb 11, 2026156.44156.83155.80156.50156.500.55%1,387,851
Feb 10, 2026155.90156.35155.56155.65155.65-0.06%1,351,361
Feb 9, 2026155.05156.04154.93155.74155.740.17%1,573,457
Feb 6, 2026153.21155.68153.21155.47155.472.29%1,634,092
Feb 5, 2026152.46153.15151.68151.99151.99-0.52%2,244,866
Feb 4, 2026152.28153.18151.92152.79152.790.56%2,125,003
Feb 3, 2026151.04152.41150.47151.94151.940.60%2,166,489
Feb 2, 2026149.57151.19149.49151.03151.030.71%1,644,450
Jan 30, 2026149.06150.10148.41149.96149.960.32%1,785,460
Jan 29, 2026149.55150.50148.62149.48149.480.53%1,789,676
Jan 28, 2026148.80149.23148.17148.69148.690.06%1,362,025
Jan 27, 2026148.06148.69147.80148.60148.600.13%1,105,610
Jan 26, 2026148.03148.66148.01148.41148.410.49%1,306,452
Jan 23, 2026148.17148.26147.14147.69147.69-0.51%1,967,503
Jan 22, 2026148.65149.22148.30148.44148.440.11%1,413,446
Jan 21, 2026147.12148.72147.07148.28148.281.17%2,115,703
Jan 20, 2026147.41147.89146.33146.57146.57-1.54%2,156,190
Jan 16, 2026148.77149.05148.46148.87148.870.11%1,497,637
Jan 15, 2026148.48149.18148.21148.71148.710.43%1,964,932
Jan 14, 2026147.19148.10147.08148.07148.070.33%1,442,606
Jan 13, 2026147.92148.16147.26147.59147.59-0.03%1,330,712
Jan 12, 2026146.82147.74146.60147.64147.640.26%2,123,138
Jan 9, 2026146.67147.55146.58147.26147.260.63%1,366,361
Jan 8, 2026144.91146.56144.85146.34146.340.85%1,573,262
Jan 7, 2026146.84146.84144.99145.10145.10-1.13%1,476,667
Jan 6, 2026145.78147.04145.70146.76146.760.64%1,958,198
Jan 5, 2026145.31146.11145.07145.82145.820.73%2,322,705