Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
158.21
+0.11 (0.07%)
At close: Jun 18, 2026, 4:00 PM EDT
158.50
+0.29 (0.18%)
After-hours: Jun 18, 2026, 8:00 PM EDT
VYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 159.41 | 159.45 | 158.06 | 158.21 | 158.21 | 0.07% | 2,735,208 |
| Jun 17, 2026 | 160.41 | 161.46 | 158.61 | 159.08 | 158.10 | -0.84% | 1,632,180 |
| Jun 16, 2026 | 160.85 | 161.33 | 160.25 | 160.42 | 159.43 | -0.02% | 973,962 |
| Jun 15, 2026 | 161.01 | 161.26 | 160.23 | 160.46 | 159.47 | 0.08% | 1,388,847 |
| Jun 12, 2026 | 159.66 | 160.76 | 159.24 | 160.33 | 159.34 | 0.80% | 1,135,943 |
| Jun 11, 2026 | 157.78 | 159.73 | 157.58 | 159.05 | 158.07 | 1.17% | 1,749,294 |
| Jun 10, 2026 | 158.52 | 158.99 | 157.11 | 157.21 | 156.24 | -1.03% | 1,383,126 |
| Jun 9, 2026 | 158.81 | 159.51 | 156.75 | 158.84 | 157.86 | 0.46% | 1,212,976 |
| Jun 8, 2026 | 158.99 | 159.29 | 157.89 | 158.12 | 157.15 | -0.08% | 1,300,568 |
| Jun 5, 2026 | 160.00 | 160.10 | 158.06 | 158.24 | 157.27 | -1.35% | 1,454,567 |
| Jun 4, 2026 | 159.81 | 160.53 | 159.27 | 160.40 | 159.41 | -0.05% | 1,281,917 |
| Jun 3, 2026 | 160.90 | 161.29 | 160.38 | 160.48 | 159.49 | -0.43% | 1,051,482 |
| Jun 2, 2026 | 159.93 | 161.27 | 159.84 | 161.17 | 160.18 | 1.24% | 1,102,598 |
| Jun 1, 2026 | 158.64 | 159.50 | 158.19 | 159.19 | 158.21 | - | 1,189,743 |
| May 29, 2026 | 158.85 | 159.22 | 158.60 | 159.19 | 158.21 | 0.55% | 910,163 |
| May 28, 2026 | 158.29 | 158.82 | 157.75 | 158.32 | 157.35 | -0.03% | 1,077,149 |
| May 27, 2026 | 158.72 | 159.06 | 158.25 | 158.37 | 157.39 | -0.20% | 870,537 |
| May 26, 2026 | 159.21 | 159.68 | 158.53 | 158.68 | 157.70 | -0.01% | 1,401,923 |
| May 22, 2026 | 158.00 | 158.96 | 157.61 | 158.70 | 157.72 | 0.92% | 839,900 |
| May 21, 2026 | 156.38 | 157.28 | 155.84 | 157.25 | 156.28 | 0.32% | 1,077,173 |
| May 20, 2026 | 156.00 | 157.11 | 155.60 | 156.75 | 155.78 | 0.54% | 965,992 |
| May 19, 2026 | 155.75 | 156.64 | 155.34 | 155.91 | 154.95 | -0.46% | 795,219 |
| May 18, 2026 | 155.78 | 156.72 | 155.42 | 156.63 | 155.67 | 0.56% | 1,066,808 |
| May 15, 2026 | 156.86 | 156.88 | 155.67 | 155.76 | 154.80 | -0.94% | 1,078,679 |
| May 14, 2026 | 156.47 | 157.63 | 156.26 | 157.24 | 156.27 | 1.03% | 954,206 |
| May 13, 2026 | 155.56 | 155.88 | 155.01 | 155.64 | 154.68 | -0.21% | 782,160 |
| May 12, 2026 | 155.79 | 156.20 | 154.75 | 155.96 | 155.00 | 0.10% | 1,134,361 |
| May 11, 2026 | 155.87 | 156.15 | 155.49 | 155.81 | 154.85 | 0.23% | 1,213,325 |
| May 8, 2026 | 155.95 | 156.00 | 155.25 | 155.46 | 154.50 | 0.19% | 955,653 |
| May 7, 2026 | 156.47 | 156.59 | 154.83 | 155.16 | 154.20 | -1.14% | 1,029,376 |
| May 6, 2026 | 156.98 | 157.40 | 156.44 | 156.95 | 155.98 | 0.40% | 914,829 |
| May 5, 2026 | 155.61 | 156.87 | 155.29 | 156.33 | 155.37 | 0.70% | 1,057,919 |
| May 4, 2026 | 155.84 | 156.38 | 154.88 | 155.24 | 154.28 | -0.81% | 1,107,989 |
| May 1, 2026 | 157.37 | 157.48 | 156.47 | 156.51 | 155.55 | -0.43% | 1,185,327 |
| Apr 30, 2026 | 154.71 | 157.35 | 154.54 | 157.19 | 156.22 | 1.74% | 937,022 |
| Apr 29, 2026 | 154.35 | 154.70 | 153.85 | 154.50 | 153.55 | 0.14% | 830,757 |
| Apr 28, 2026 | 154.80 | 155.15 | 154.07 | 154.29 | 153.34 | -0.20% | 1,019,329 |
| Apr 27, 2026 | 154.80 | 155.69 | 154.44 | 154.60 | 153.65 | -0.23% | 1,059,176 |
| Apr 24, 2026 | 155.92 | 156.00 | 154.56 | 154.95 | 154.00 | -0.56% | 880,698 |
| Apr 23, 2026 | 155.05 | 156.18 | 154.74 | 155.83 | 154.87 | 0.65% | 1,044,947 |
| Apr 22, 2026 | 155.14 | 155.45 | 154.47 | 154.82 | 153.87 | 0.30% | 976,300 |
| Apr 21, 2026 | 155.46 | 155.60 | 154.10 | 154.35 | 153.40 | -0.47% | 972,580 |
| Apr 20, 2026 | 155.02 | 155.52 | 154.83 | 155.08 | 154.13 | -0.02% | 1,106,107 |
| Apr 17, 2026 | 154.00 | 155.60 | 153.95 | 155.11 | 154.15 | 0.83% | 1,254,220 |
| Apr 16, 2026 | 153.01 | 153.93 | 153.00 | 153.83 | 152.88 | 0.51% | 1,055,454 |
| Apr 15, 2026 | 153.44 | 153.55 | 152.58 | 153.05 | 152.11 | -0.05% | 1,056,307 |
| Apr 14, 2026 | 152.81 | 153.35 | 152.24 | 153.12 | 152.18 | -0.05% | 965,808 |
| Apr 13, 2026 | 151.61 | 153.20 | 151.48 | 153.19 | 152.25 | 0.74% | 1,049,178 |
| Apr 10, 2026 | 152.94 | 153.01 | 151.86 | 152.06 | 151.12 | -0.40% | 756,051 |
| Apr 9, 2026 | 151.60 | 153.09 | 151.55 | 152.67 | 151.73 | 0.38% | 937,707 |