Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
146.34
+1.24 (0.85%)
At close: Jan 8, 2026, 4:00 PM EST
146.52
+0.18 (0.12%)
Pre-market: Jan 9, 2026, 6:00 AM EST
VYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 144.50 | 145.44 | 144.45 | 145.44 | 144.48 | 0.73% | 625,213 |
| Nov 26, 2025 | 143.18 | 144.84 | 143.16 | 144.39 | 143.44 | 0.89% | 1,171,475 |
| Nov 25, 2025 | 141.72 | 143.31 | 141.38 | 143.11 | 142.17 | 1.34% | 1,164,359 |
| Nov 24, 2025 | 140.50 | 141.60 | 140.18 | 141.22 | 140.29 | 0.80% | 1,328,339 |
| Nov 21, 2025 | 139.02 | 140.95 | 138.63 | 140.10 | 139.18 | 1.21% | 2,422,192 |
| Nov 20, 2025 | 140.95 | 141.75 | 138.35 | 138.43 | 137.52 | -0.90% | 2,707,295 |
| Nov 19, 2025 | 139.44 | 140.22 | 139.07 | 139.69 | 138.77 | 0.13% | 1,484,608 |
| Nov 18, 2025 | 139.25 | 140.45 | 138.92 | 139.51 | 138.59 | -0.02% | 2,563,144 |
| Nov 17, 2025 | 140.82 | 141.37 | 139.16 | 139.54 | 138.62 | -1.04% | 1,762,376 |
| Nov 14, 2025 | 140.58 | 141.55 | 139.98 | 141.01 | 140.08 | -0.17% | 1,751,345 |
| Nov 13, 2025 | 142.76 | 142.93 | 141.05 | 141.25 | 140.32 | -1.13% | 2,011,674 |
| Nov 12, 2025 | 142.41 | 143.30 | 142.40 | 142.87 | 141.93 | 0.56% | 1,307,327 |
| Nov 11, 2025 | 141.25 | 142.50 | 141.20 | 142.08 | 141.14 | 0.74% | 1,152,938 |
| Nov 10, 2025 | 140.76 | 141.27 | 139.91 | 141.03 | 140.10 | 0.54% | 1,561,285 |
| Nov 7, 2025 | 139.49 | 140.27 | 138.73 | 140.27 | 139.35 | 0.50% | 1,770,278 |
| Nov 6, 2025 | 139.83 | 140.30 | 139.31 | 139.57 | 138.65 | -0.24% | 1,821,503 |
| Nov 5, 2025 | 138.98 | 140.45 | 138.98 | 139.91 | 138.99 | 0.54% | 1,333,597 |
| Nov 4, 2025 | 139.02 | 139.72 | 138.74 | 139.16 | 138.24 | -0.41% | 1,647,875 |
| Nov 3, 2025 | 140.56 | 140.57 | 138.83 | 139.73 | 138.81 | -0.60% | 1,732,458 |
| Oct 31, 2025 | 140.38 | 140.96 | 139.80 | 140.58 | 139.65 | -0.19% | 2,164,838 |
| Oct 30, 2025 | 140.78 | 141.86 | 140.72 | 140.85 | 139.92 | -0.40% | 3,150,041 |
| Oct 29, 2025 | 141.69 | 142.16 | 140.68 | 141.41 | 140.48 | -0.32% | 2,643,688 |
| Oct 28, 2025 | 142.33 | 142.47 | 141.69 | 141.87 | 140.94 | -0.38% | 1,656,066 |