Vanguard High Dividend Yield Index ETF (VYM)

VYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	144.71	144.98	143.73	143.97	-	-0.33%	1,343,914
Dec 16, 2025	145.71	145.90	144.07	144.44	144.44	-1.00%	1,705,471
Dec 15, 2025	146.58	146.73	145.41	145.90	145.90	-0.08%	2,041,773
Dec 12, 2025	147.29	147.38	145.58	146.01	146.01	-1.20%	2,153,492
Dec 11, 2025	146.58	147.88	146.58	147.79	147.79	0.68%	1,724,162
Dec 10, 2025	144.81	147.07	144.68	146.79	146.79	1.42%	1,805,878
Dec 9, 2025	144.87	145.70	144.66	144.73	144.73	-0.03%	1,796,061
Dec 8, 2025	145.58	145.58	144.64	144.78	144.78	-0.30%	1,446,850
Dec 5, 2025	145.18	145.97	145.09	145.21	145.21	0.07%	1,109,174
Dec 4, 2025	145.03	145.38	144.69	145.11	145.11	0.03%	1,740,356
Dec 3, 2025	143.75	145.20	143.74	145.07	145.07	1.07%	1,146,860
Dec 2, 2025	144.15	144.15	143.11	143.54	143.54	-0.31%	1,137,638
Dec 1, 2025	144.60	145.06	143.89	143.99	143.99	-1.00%	1,392,741
Nov 28, 2025	144.50	145.44	144.45	145.44	145.44	0.73%	625,213
Nov 26, 2025	143.18	144.84	143.16	144.39	144.39	0.89%	1,171,475
Nov 25, 2025	141.72	143.31	141.38	143.11	143.11	1.34%	1,164,359
Nov 24, 2025	140.50	141.60	140.18	141.22	141.22	0.80%	1,328,339
Nov 21, 2025	139.02	140.95	138.63	140.10	140.10	1.21%	2,422,192
Nov 20, 2025	140.95	141.75	138.35	138.43	138.43	-0.90%	2,707,295
Nov 19, 2025	139.44	140.22	139.07	139.69	139.69	0.13%	1,484,608
Nov 18, 2025	139.25	140.45	138.92	139.51	139.51	-0.02%	2,563,144
Nov 17, 2025	140.82	141.37	139.16	139.54	139.54	-1.04%	1,762,376
Nov 14, 2025	140.58	141.55	139.98	141.01	141.01	-0.17%	1,751,345
Nov 13, 2025	142.76	142.93	141.05	141.25	141.25	-1.13%	2,011,674
Nov 12, 2025	142.41	143.30	142.40	142.87	142.87	0.56%	1,307,327
Nov 11, 2025	141.25	142.50	141.20	142.08	142.08	0.74%	1,152,938
Nov 10, 2025	140.76	141.27	139.91	141.03	141.03	0.54%	1,561,285
Nov 7, 2025	139.49	140.27	138.73	140.27	140.27	0.50%	1,770,278
Nov 6, 2025	139.83	140.30	139.31	139.57	139.57	-0.24%	1,821,503
Nov 5, 2025	138.98	140.45	138.98	139.91	139.91	0.54%	1,333,597
Nov 4, 2025	139.02	139.72	138.74	139.16	139.16	-0.41%	1,647,875
Nov 3, 2025	140.56	140.57	138.83	139.73	139.73	-0.60%	1,732,458
Oct 31, 2025	140.38	140.96	139.80	140.58	140.58	-0.19%	2,164,838
Oct 30, 2025	140.78	141.86	140.72	140.85	140.85	-0.40%	3,150,041
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.