Skip to main content
logo
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
157.19
+2.69 (1.74%)
At close: Apr 30, 2026, 4:00 PM EDT
157.27
+0.08 (0.05%)
After-hours: Apr 30, 2026, 8:00 PM EDT

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 2026154.71157.35154.54157.19157.191.74%932,805
Apr 29, 2026154.35154.70153.85154.50154.500.14%828,204
Apr 28, 2026154.80155.15154.07154.29154.29-0.20%1,018,468
Apr 27, 2026154.80155.69154.44154.60154.60-0.23%1,054,616
Apr 24, 2026155.92156.00154.56154.95154.95-0.56%878,015
Apr 23, 2026155.05156.18154.74155.83155.830.65%1,043,232
Apr 22, 2026155.14155.45154.47154.82154.820.30%973,891
Apr 21, 2026155.46155.60154.10154.35154.35-0.47%970,845
Apr 20, 2026155.02155.52154.83155.08155.08-0.02%1,100,574
Apr 17, 2026154.00155.60153.95155.11155.110.83%1,251,958
Apr 16, 2026153.01153.93153.00153.83153.830.51%1,049,206
Apr 15, 2026153.44153.55152.58153.05153.05-0.05%1,054,316
Apr 14, 2026152.81153.35152.24153.12153.12-0.05%955,570
Apr 13, 2026151.61153.20151.48153.19153.190.74%1,047,679
Apr 10, 2026152.94153.01151.86152.06152.06-0.40%755,046
Apr 9, 2026151.60153.09151.55152.67152.670.38%935,718
Apr 8, 2026150.97152.11150.79152.09152.092.01%1,183,637
Apr 7, 2026148.87149.26148.33149.09149.090.27%1,107,664
Apr 6, 2026147.95148.71147.73148.69148.690.39%1,146,121
Apr 2, 2026146.97148.66146.80148.11148.110.11%1,168,363
Apr 1, 2026148.47148.69147.73147.95147.95-0.10%2,060,597
Mar 31, 2026146.90148.40146.25148.10148.101.80%2,270,660
Mar 30, 2026146.82147.07144.95145.48145.48-0.15%1,806,730
Mar 27, 2026146.91147.21145.38145.70145.70-1.03%1,644,375
Mar 26, 2026147.39148.50147.11147.22147.22-0.59%1,435,880
Mar 25, 2026148.31148.74147.41148.09148.090.50%1,802,818
Mar 24, 2026145.78148.11145.60147.36147.360.46%2,511,888
Mar 23, 2026147.01148.09146.38146.68146.681.04%3,450,480
Mar 20, 2026146.65147.12144.72145.17145.17-1.59%2,963,752
Mar 19, 2026146.81148.37146.60147.51146.65-1,838,418
Mar 18, 2026149.01149.39147.45147.51146.65-1.38%2,028,854
Mar 17, 2026150.45150.60149.48149.57148.700.13%1,400,183
Mar 16, 2026149.70150.03149.10149.38148.510.64%2,494,839
Mar 13, 2026149.55150.14148.28148.43147.56-0.21%1,857,868
Mar 12, 2026149.07149.98148.67148.74147.87-1.03%2,001,093
Mar 11, 2026150.44150.72149.57150.29149.41-0.28%1,263,758
Mar 10, 2026151.13152.31150.49150.71149.83-0.34%1,476,710
Mar 9, 2026149.52151.67148.44151.22150.340.32%2,177,472
Mar 6, 2026150.41151.19149.33150.74149.86-0.87%1,887,558
Mar 5, 2026152.92153.41151.02152.07151.18-1.00%2,289,215
Mar 4, 2026153.46153.93152.46153.60152.700.21%2,083,163
Mar 3, 2026152.97153.83151.17153.28152.38-1.15%2,676,617
Mar 2, 2026154.25155.46153.91155.06154.150.01%2,054,751
Feb 27, 2026154.03155.18153.57155.05154.140.08%1,374,020
Feb 26, 2026155.09155.59154.02154.93154.02-0.06%1,495,570
Feb 25, 2026155.12155.32154.11155.03154.120.24%1,072,127
Feb 24, 2026154.00154.80153.70154.66153.760.23%1,366,811
Feb 23, 2026155.18156.26153.87154.30153.40-0.81%1,639,420
Feb 20, 2026154.85155.97154.39155.56154.650.23%1,532,787
Feb 19, 2026155.42155.76154.64155.20154.29-0.26%1,281,069