Skip to main content
logo
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
160.85
+0.75 (0.47%)
At close: Jul 16, 2026, 4:00 PM EDT
161.76
+0.91 (0.57%)
Pre-market: Jul 17, 2026, 6:40 AM EDT

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2026160.18161.07160.05160.85160.850.47%1,025,069
Jul 15, 2026160.43160.89159.67160.10160.10-0.05%1,125,373
Jul 14, 2026161.07161.35160.16160.18160.18-0.42%1,440,114
Jul 13, 2026161.46161.67160.59160.86160.86-0.12%1,596,996
Jul 10, 2026160.83161.28160.44161.06161.060.32%1,353,658
Jul 9, 2026160.39161.16160.18160.55160.550.48%932,442
Jul 8, 2026160.39160.52159.74159.79159.79-0.53%1,278,844
Jul 7, 2026160.83161.32160.38160.64160.640.31%1,011,571
Jul 6, 2026160.14160.40159.61160.14160.140.41%1,271,141
Jul 2, 2026159.10159.74158.27159.48159.480.78%1,496,299
Jul 1, 2026157.70159.10157.57158.24158.240.13%1,717,425
Jun 30, 2026158.44158.77157.87158.03158.03-0.27%1,078,084
Jun 29, 2026158.61159.17157.75158.45158.450.15%1,418,642
Jun 26, 2026158.54159.11158.04158.22158.22-0.46%1,255,485
Jun 25, 2026158.79160.43158.72158.95158.950.61%1,418,924
Jun 24, 2026158.21158.66157.41157.99157.99-0.09%2,636,614
Jun 23, 2026157.51158.51157.02158.13158.13-0.16%2,370,721
Jun 22, 2026158.51158.97158.18158.39158.390.11%1,695,835
Jun 18, 2026159.41159.45158.06158.21158.210.07%2,735,208
Jun 17, 2026160.41161.46158.61159.08158.10-0.84%1,632,180
Jun 16, 2026160.85161.33160.25160.42159.43-0.02%973,962
Jun 15, 2026161.01161.26160.23160.46159.470.08%1,388,847
Jun 12, 2026159.66160.76159.24160.33159.340.80%1,135,943
Jun 11, 2026157.78159.73157.58159.05158.071.17%1,749,294
Jun 10, 2026158.52158.99157.11157.21156.24-1.03%1,383,126
Jun 9, 2026158.81159.51156.75158.84157.860.46%1,212,976
Jun 8, 2026158.99159.29157.89158.12157.15-0.08%1,300,568
Jun 5, 2026160.00160.10158.06158.24157.27-1.35%1,454,567
Jun 4, 2026159.81160.53159.27160.40159.41-0.05%1,281,917
Jun 3, 2026160.90161.29160.38160.48159.49-0.43%1,051,482
Jun 2, 2026159.93161.27159.84161.17160.181.24%1,102,598
Jun 1, 2026158.64159.50158.19159.19158.21-1,189,743
May 29, 2026158.85159.22158.60159.19158.210.55%910,163
May 28, 2026158.29158.82157.75158.32157.35-0.03%1,077,149
May 27, 2026158.72159.06158.25158.37157.39-0.20%870,537
May 26, 2026159.21159.68158.53158.68157.70-0.01%1,401,923
May 22, 2026158.00158.96157.61158.70157.720.92%839,900
May 21, 2026156.38157.28155.84157.25156.280.32%1,077,173
May 20, 2026156.00157.11155.60156.75155.780.54%965,992
May 19, 2026155.75156.64155.34155.91154.95-0.46%795,219
May 18, 2026155.78156.72155.42156.63155.670.56%1,066,808
May 15, 2026156.86156.88155.67155.76154.80-0.94%1,078,679
May 14, 2026156.47157.63156.26157.24156.271.03%954,206
May 13, 2026155.56155.88155.01155.64154.68-0.21%782,160
May 12, 2026155.79156.20154.75155.96155.000.10%1,134,361
May 11, 2026155.87156.15155.49155.81154.850.23%1,213,325
May 8, 2026155.95156.00155.25155.46154.500.19%955,653
May 7, 2026156.47156.59154.83155.16154.20-1.14%1,029,376
May 6, 2026156.98157.40156.44156.95155.980.40%914,829
May 5, 2026155.61156.87155.29156.33155.370.70%1,057,919